Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 4.692 4.692 4.572 4.601 51,620,248 -0.04(-0.86%)
Sep 28, 2006 4.595 4.686 4.572 4.640 59,157,052 +0.09(+2.00%)
Sep 27, 2006 4.834 4.845 4.532 4.549 109,835,816 -0.23(-4.88%)
Sep 26, 2006 4.669 4.783 4.640 4.783 58,037,260 +0.15(+3.19%)
Sep 25, 2006 4.549 4.669 4.532 4.635 57,678,884 +0.09(+1.87%)
Sep 22, 2006 4.441 4.555 4.436 4.549 56,318,180 +0.14(+3.09%)
Sep 21, 2006 4.447 4.521 4.396 4.413 47,617,620 +0.01(+0.13%)
Sep 20, 2006 4.384 4.453 4.350 4.407 54,276,068 +0.05(+1.17%)
Sep 19, 2006 4.493 4.504 4.338 4.356 80,178,512 -0.09(-2.05%)
Sep 18, 2006 4.339 4.549 4.328 4.447 128,158,728 -0.11(-2.49%)
Sep 15, 2006 5.061 4.828 4.407 4.561 335,228,448 -0.61(-11.77%)
Sep 14, 2006 5.101 5.232 4.976 5.169 115,139,192 -0.06(-1.09%)
Sep 13, 2006 5.238 5.391 5.192 5.226 124,823,096 +0.07(+1.43%)
Sep 12, 2006 4.947 5.181 4.947 5.152 79,699,680 +0.20(+4.02%)
Sep 11, 2006 4.993 5.027 4.913 4.953 52,160,452 -0.03(-0.68%)
Sep 08, 2006 4.919 5.010 4.845 4.987 44,921,532 +0.11(+2.21%)
Sep 07, 2006 4.868 4.913 4.777 4.879 44,343,700 +0.02(+0.35%)
Sep 06, 2006 4.965 4.930 4.828 4.862 116,935,112 +0.09(+1.91%)
Sep 05, 2006 4.709 4.783 4.663 4.771 46,714,468 +0.07(+1.45%)
Sep 01, 2006 4.788 4.794 4.629 4.703 54,096,176 -0.06(-1.19%)
Aug 31, 2006 4.692 4.817 4.692 4.760 50,066,288 +0.06(+1.21%)
Aug 30, 2006 4.703 4.731 4.652 4.703 66,167,196 +0.01(+0.12%)
Aug 29, 2006 4.584 4.714 4.538 4.697 60,098,716 +0.12(+2.61%)
Aug 28, 2006 4.606 4.606 4.532 4.578 38,344,676 +0.03(+0.62%)
Aug 25, 2006 4.532 4.606 4.470 4.549 68,696,056 +0.14(+3.09%)
Aug 24, 2006 4.589 4.618 4.384 4.413 82,065,528 +0.00(+0.00%)
Aug 23, 2006 4.328 4.470 4.311 4.413 89,140,560 +0.19(+4.58%)
Aug 22, 2006 4.237 4.254 4.157 4.220 83,982,608 -0.03(-0.67%)
Aug 21, 2006 4.424 4.424 4.248 4.248 123,151,312 -0.30(-6.63%)
Aug 18, 2006 4.652 4.652 4.447 4.549 83,580,624 -0.10(-2.08%)
Aug 17, 2006 4.697 4.788 4.555 4.646 78,360,784 -0.05(-1.09%)
Aug 16, 2006 4.521 4.714 4.510 4.697 104,536,672 +0.19(+4.29%)
Aug 15, 2006 4.515 4.527 4.390 4.504 52,488,408 +0.05(+1.15%)
Aug 14, 2006 4.293 4.453 4.293 4.453 74,156,280 +0.26(+6.24%)
Aug 11, 2006 4.220 4.362 4.174 4.191 68,515,104 -0.01(-0.27%)
Aug 10, 2006 4.168 4.225 4.055 4.203 47,208,600 +0.03(+0.82%)
Aug 09, 2006 4.259 4.265 4.163 4.168 57,490,376 -0.02(-0.54%)
Aug 08, 2006 4.100 4.237 4.094 4.191 83,009,296 +0.11(+2.79%)
Aug 07, 2006 4.049 4.089 3.986 4.077 47,613,224 +0.02(+0.56%)
Aug 04, 2006 3.924 4.055 3.907 4.055 60,128,256 +0.15(+3.94%)
Aug 03, 2006 3.850 3.969 3.827 3.901 50,697,932 -0.06(-1.44%)
Aug 02, 2006 3.861 3.958 3.804 3.958 74,951,456 +0.22(+5.78%)
Aug 01, 2006 3.799 3.799 3.679 3.742 39,866,456 -0.05(-1.35%)
Jul 31, 2006 3.890 3.901 3.742 3.793 44,501,612 -0.13(-3.19%)
Jul 28, 2006 3.918 3.924 3.833 3.918 29,660,120 +0.03(+0.88%)
Jul 27, 2006 3.878 3.930 3.850 3.884 55,482,380 +0.05(+1.19%)
Jul 26, 2006 3.839 3.924 3.787 3.839 67,677,544 +0.09(+2.43%)
Jul 25, 2006 3.617 3.810 3.617 3.748 68,415,224 +0.13(+3.62%)
Jul 24, 2006 3.577 3.645 3.600 3.617 31,787,694 +0.05(+1.27%)
Jul 21, 2006 3.520 3.628 3.446 3.571 64,948,928 +0.05(+1.45%)
Jul 20, 2006 3.594 3.600 3.509 3.520 67,169,352 -0.08(-2.21%)
Jul 19, 2006 3.668 3.696 3.560 3.600 80,206,120 -0.06(-1.71%)
Jul 18, 2006 3.645 3.696 3.640 3.662 32,704,736 +0.02(+0.47%)
Jul 17, 2006 3.628 3.702 3.622 3.645 60,340,680 +0.02(+0.47%)
Jul 14, 2006 3.725 3.736 3.571 3.628 47,879,104 -0.10(-2.74%)
Jul 13, 2006 3.884 3.912 3.725 3.731 63,555,516 -0.18(-4.65%)
Jul 12, 2006 3.918 3.941 3.895 3.912 35,765,352 +0.05(+1.18%)
Jul 11, 2006 3.912 3.935 3.839 3.867 36,825,536 -0.06(-1.45%)
Jul 10, 2006 3.895 3.969 3.867 3.924 47,728,756 +0.10(+2.53%)
Jul 07, 2006 3.770 3.873 3.742 3.827 38,298,956 +0.08(+2.12%)
Jul 06, 2006 3.765 3.787 3.742 3.748 26,771,304 -0.01(-0.30%)
Jul 05, 2006 3.804 3.821 3.753 3.759 29,319,856 -0.06(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.