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 (%)
Oct 29, 2010 8.064 8.092 8.018 8.035 91,936,048 -0.05(-0.63%)
Oct 28, 2010 8.126 8.143 7.996 8.087 90,858,536 -0.01(-0.07%)
Oct 27, 2010 8.155 8.161 8.013 8.092 142,346,224 +0.05(+0.57%)
Oct 25, 2010 7.990 8.075 7.967 8.047 135,465,088 +0.11(+1.43%)
Oct 22, 2010 7.882 7.967 7.865 7.933 66,827,324 +0.08(+1.01%)
Oct 21, 2010 7.836 8.052 7.768 7.853 149,891,232 +0.10(+1.25%)
Oct 20, 2010 7.649 7.808 7.592 7.757 106,904,336 +0.18(+2.40%)
Oct 19, 2010 7.751 7.757 7.495 7.575 148,742,560 -0.32(-4.03%)
Oct 18, 2010 7.819 7.905 7.757 7.893 61,310,532 +0.05(+0.58%)
Oct 15, 2010 7.961 7.984 7.740 7.848 107,860,440 -0.06(-0.79%)
Oct 14, 2010 7.893 7.967 7.836 7.910 138,516,544 +0.15(+1.98%)
Oct 13, 2010 7.905 7.910 7.757 7.757 103,810,944 -0.08(-1.02%)
Oct 12, 2010 7.797 7.876 7.683 7.836 87,981,016 +0.00(+0.00%)
Oct 11, 2010 7.802 7.905 7.779 7.836 84,395,384 +0.07(+0.88%)
Oct 08, 2010 7.768 7.802 7.552 7.768 126,359,856 +0.19(+2.55%)
Oct 07, 2010 7.575 7.609 7.501 7.575 42,445 +0.05(+0.60%)
Oct 06, 2010 7.427 7.649 7.416 7.529 162,265,232 +0.13(+1.77%)
Oct 05, 2010 7.393 7.433 7.347 7.398 72,266 +0.10(+1.32%)
Oct 04, 2010 7.150 7.347 7.126 7.302 168,562,096 +0.33(+4.73%)
Oct 01, 2010 6.972 7.057 6.892 6.972 95,951,656 +0.01(+0.14%)
Sep 30, 2010 6.959 7.086 6.938 6.962 74,917,264 -0.05(-0.70%)
Sep 29, 2010 7.080 7.108 6.983 7.012 151,812 -0.11(-1.52%)
Sep 28, 2010 7.097 7.126 6.978 7.120 25,014 +0.02(+0.32%)
Sep 27, 2010 7.148 7.165 7.086 7.097 50,635,232 -0.05(-0.64%)
Sep 24, 2010 7.063 7.148 7.043 7.143 74,994,864 +0.14(+2.03%)
Sep 23, 2010 7.000 7.080 6.909 7.000 82,387,752 -0.04(-0.57%)
Sep 22, 2010 7.069 7.131 6.989 7.040 93,345,456 -0.10(-1.35%)
Sep 21, 2010 7.126 7.251 7.114 7.137 118,105 -0.01(-0.16%)
Sep 20, 2010 7.137 7.165 7.040 7.148 87,596,024 +0.05(+0.64%)
Sep 17, 2010 7.103 7.131 7.017 7.103 121,254,512 +0.35(+5.22%)
Sep 15, 2010 6.784 6.801 6.688 6.750 94,789,584 -0.06(-0.92%)
Sep 14, 2010 6.801 6.853 6.762 6.813 24,880 -0.01(-0.08%)
Sep 13, 2010 6.784 6.824 6.733 6.818 64,465,356 +0.11(+1.70%)
Sep 10, 2010 6.716 6.816 6.682 6.705 66,573,468 +0.02(+0.34%)
Sep 09, 2010 6.801 6.847 6.619 6.682 18,780 -0.03(-0.42%)
Sep 08, 2010 6.716 6.796 6.654 6.710 85,528 +0.00(+0.00%)
Sep 07, 2010 6.830 6.864 6.699 6.710 60,981 -0.15(-2.24%)
Sep 03, 2010 6.756 6.904 6.733 6.864 114,729,464 +0.20(+3.07%)
Sep 02, 2010 6.642 6.727 6.580 6.659 76,029 +0.06(+0.86%)
Sep 01, 2010 6.557 6.762 6.517 6.602 144,073,104 +0.20(+3.11%)
Aug 31, 2010 6.375 6.517 6.329 6.403 457,286 -0.06(-0.88%)
Aug 30, 2010 6.585 6.642 6.454 6.460 62,322,652 +0.07(+1.07%)
Aug 27, 2010 6.639 6.665 6.284 6.392 111,784,264 -0.06(-0.88%)
Aug 26, 2010 6.528 6.574 6.335 6.449 259,671 +0.01(+0.18%)
Aug 25, 2010 6.278 6.483 6.227 6.437 6,144 +0.04(+0.69%)
Aug 24, 2010 6.415 6.534 6.307 6.393 96,909 -0.21(-3.17%)
Aug 23, 2010 6.733 6.767 6.597 6.602 74,601,992 -0.09(-1.36%)
Aug 20, 2010 6.739 6.767 6.597 6.693 89,355,584 -0.07(-1.01%)
Aug 19, 2010 6.898 6.938 6.727 6.762 95,935 -0.18(-2.54%)
Aug 18, 2010 6.921 6.989 6.712 6.938 66,382 +0.02(+0.33%)
Aug 17, 2010 6.938 7.037 6.858 6.915 63,023 +0.10(+1.42%)
Aug 16, 2010 6.801 6.909 6.756 6.818 104,265,784 -0.09(-1.32%)
Aug 13, 2010 6.909 7.035 6.898 6.909 73,214,752 -0.07(-0.98%)
Aug 12, 2010 6.841 7.046 6.767 6.978 119,584,200 -0.08(-1.13%)
Aug 11, 2010 7.194 7.205 7.012 7.057 182,314 -0.31(-4.24%)
Aug 10, 2010 7.364 7.410 7.279 7.370 18,572 -0.05(-0.69%)
Aug 09, 2010 7.461 7.461 7.347 7.421 68,670,112 +0.01(+0.08%)
Aug 06, 2010 7.416 7.421 7.279 7.416 96,196,336 +0.03(+0.46%)
Aug 05, 2010 7.421 7.421 7.336 7.381 90,606,096 -0.07(-0.99%)
Aug 04, 2010 7.393 7.509 7.364 7.455 59,012 +0.11(+1.55%)
Aug 03, 2010 7.438 7.529 7.262 7.342 283,052 -0.14(-1.90%)
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.