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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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 30, 2020 5.545 5.663 5.528 5.587 66,584,628 +0.05(+0.91%)
Sep 29, 2020 5.612 5.621 5.486 5.537 46,477,096 -0.08(-1.35%)
Sep 28, 2020 5.528 5.679 5.520 5.612 56,694,508 +0.15(+2.77%)
Sep 25, 2020 5.545 5.626 5.453 5.461 64,085,212 -0.13(-2.25%)
Sep 24, 2020 5.537 5.671 5.377 5.587 71,286,616 +0.02(+0.30%)
Sep 23, 2020 5.713 5.814 5.562 5.570 62,656,140 -0.12(-2.06%)
Sep 22, 2020 5.780 5.864 5.679 5.688 66,527,736 -0.08(-1.31%)
Sep 21, 2020 5.948 5.948 5.713 5.763 86,741,720 -0.30(-4.98%)
Sep 18, 2020 6.132 6.208 6.057 6.065 85,741,256 -0.04(-0.69%)
Sep 17, 2020 5.906 6.158 5.856 6.107 101,093,808 +0.22(+3.70%)
Sep 16, 2020 5.914 5.973 5.864 5.889 55,132,464 -0.02(-0.28%)
Sep 15, 2020 6.007 6.023 5.872 5.906 77,703,928 -0.08(-1.26%)
Sep 14, 2020 5.881 6.023 5.856 5.981 69,968,320 +0.11(+1.86%)
Sep 11, 2020 5.822 5.872 5.747 5.872 65,657,128 +0.08(+1.30%)
Sep 10, 2020 5.864 5.898 5.763 5.797 82,513,352 -0.05(-0.86%)
Sep 09, 2020 5.931 5.956 5.814 5.847 67,346,944 -0.05(-0.85%)
Sep 08, 2020 5.730 6.015 5.713 5.898 100,927,040 +0.11(+1.88%)
Sep 04, 2020 5.755 5.830 5.663 5.788 83,462,360 +0.07(+1.17%)
Sep 03, 2020 5.805 5.948 5.671 5.721 93,041,504 -0.11(-1.87%)
Sep 02, 2020 5.713 5.847 5.679 5.830 70,327,400 +0.10(+1.76%)
Sep 01, 2020 5.679 5.763 5.637 5.730 57,451,404 +0.01(+0.15%)
Aug 31, 2020 5.788 5.814 5.696 5.721 59,669,336 -0.10(-1.73%)
Aug 28, 2020 5.814 5.830 5.755 5.822 47,605,636 +0.03(+0.43%)
Aug 27, 2020 5.730 5.856 5.730 5.797 54,470,404 +0.08(+1.32%)
Aug 26, 2020 5.822 5.847 5.679 5.721 57,922,204 -0.10(-1.73%)
Aug 25, 2020 5.881 5.956 5.755 5.822 59,045,884 -0.03(-0.57%)
Aug 24, 2020 5.646 5.872 5.612 5.856 77,436,632 +0.27(+4.80%)
Aug 21, 2020 5.688 5.747 5.579 5.587 46,678,124 -0.15(-2.63%)
Aug 20, 2020 5.679 5.780 5.646 5.738 49,825,400 -0.03(-0.44%)
Aug 19, 2020 5.780 5.889 5.755 5.763 52,602,156 -0.02(-0.29%)
Aug 18, 2020 5.856 5.881 5.780 5.780 48,192,488 -0.08(-1.29%)
Aug 17, 2020 5.914 5.923 5.763 5.856 76,918,464 -0.05(-0.85%)
Aug 14, 2020 5.847 5.965 5.814 5.906 51,873,908 +0.01(+0.14%)
Aug 13, 2020 5.898 6.023 5.872 5.898 59,667,172 -0.07(-1.13%)
Aug 12, 2020 6.149 6.183 5.923 5.965 70,535,720 -0.08(-1.39%)
Aug 11, 2020 6.049 6.191 6.032 6.049 88,202,008 +0.10(+1.69%)
Aug 10, 2020 5.797 5.981 5.793 5.948 68,218,184 +0.19(+3.35%)
Aug 07, 2020 5.763 5.805 5.696 5.755 56,597,172 -0.06(-1.01%)
Aug 06, 2020 5.814 5.872 5.780 5.814 57,976,948 -0.03(-0.43%)
Aug 05, 2020 5.755 5.898 5.755 5.839 98,345,256 +0.08(+1.46%)
Aug 04, 2020 5.797 5.797 5.646 5.755 82,670,928 +0.14(+2.54%)
Aug 03, 2020 5.579 5.637 5.478 5.612 64,173,308 +0.07(+1.21%)
Jul 31, 2020 5.780 5.788 5.470 5.545 137,552,224 -0.11(-1.93%)
Jul 30, 2020 5.654 5.730 5.596 5.654 70,114,000 -0.15(-2.60%)
Jul 29, 2020 5.914 5.923 5.730 5.805 70,821,512 -0.08(-1.28%)
Jul 28, 2020 5.797 5.914 5.788 5.881 67,112,400 +0.07(+1.15%)
Jul 27, 2020 5.805 5.822 5.679 5.814 71,946,224 +0.04(+0.73%)
Jul 24, 2020 5.788 5.881 5.755 5.772 74,253,392 -0.08(-1.43%)
Jul 23, 2020 5.763 5.923 5.705 5.856 105,609,232 +0.12(+2.05%)
Jul 22, 2020 5.570 5.772 5.545 5.738 90,127,384 +0.13(+2.40%)
Jul 21, 2020 5.629 5.713 5.570 5.604 75,480,208 +0.02(+0.30%)
Jul 20, 2020 5.705 5.747 5.520 5.587 85,060,712 -0.12(-2.06%)
Jul 17, 2020 5.788 5.797 5.646 5.705 96,359,072 -0.05(-0.87%)
Jul 16, 2020 5.587 5.788 5.562 5.755 111,429,208 +0.10(+1.78%)
Jul 15, 2020 5.486 5.688 5.470 5.654 121,112,712 +0.32(+5.97%)
Jul 14, 2020 5.184 5.361 5.101 5.335 126,346,480 +0.25(+4.95%)
Jul 13, 2020 5.159 5.218 5.075 5.084 95,389,448 -0.03(-0.66%)
Jul 10, 2020 4.866 5.117 4.815 5.117 87,864,728 +0.22(+4.45%)
Jul 09, 2020 5.109 5.117 4.882 4.899 98,511,664 -0.21(-4.11%)
Jul 08, 2020 5.143 5.184 5.075 5.109 72,552,824 -0.03(-0.49%)
Jul 07, 2020 5.151 5.201 5.109 5.134 67,522,856 -0.06(-1.13%)
Jul 06, 2020 5.151 5.201 5.126 5.193 76,173,696 +0.12(+2.31%)
Jul 02, 2020 5.117 5.176 5.033 5.075 80,187,864 +0.06(+1.17%)
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.