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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2019 6.680 6.835 6.664 6.819 50,823,744 +0.07(+1.03%)
Jan 30, 2019 6.711 6.757 6.602 6.750 38,575,216 +0.08(+1.16%)
Jan 29, 2019 6.634 6.695 6.566 6.672 39,974,804 +0.08(+1.15%)
Jan 28, 2019 6.703 6.703 6.535 6.596 55,251,240 -0.15(-2.26%)
Jan 25, 2019 6.657 6.824 6.649 6.748 69,755,376 +0.20(+3.02%)
Jan 24, 2019 6.337 6.611 6.261 6.550 104,370,528 +0.20(+3.12%)
Jan 23, 2019 6.505 6.505 6.307 6.352 58,911,500 -0.12(-1.88%)
Jan 22, 2019 6.505 6.550 6.444 6.474 61,929,968 -0.06(-0.93%)
Jan 18, 2019 6.390 6.550 6.345 6.535 67,126,520 +0.17(+2.63%)
Jan 17, 2019 6.299 6.428 6.253 6.367 74,458,152 +0.05(+0.84%)
Jan 16, 2019 6.611 6.680 6.291 6.314 96,967,344 -0.42(-6.22%)
Jan 15, 2019 6.870 6.878 6.665 6.733 85,733,800 -0.11(-1.67%)
Jan 14, 2019 6.703 6.901 6.672 6.847 58,139,744 +0.13(+1.93%)
Jan 11, 2019 6.680 6.802 6.626 6.718 54,564,536 +0.11(+1.73%)
Jan 10, 2019 6.634 6.680 6.436 6.604 51,830,348 -0.04(-0.57%)
Jan 09, 2019 6.436 6.680 6.367 6.642 63,528,420 +0.27(+4.18%)
Jan 08, 2019 6.413 6.505 6.360 6.375 59,917,360 +0.06(+0.96%)
Jan 07, 2019 6.177 6.367 6.109 6.314 53,466,284 +0.16(+2.60%)
Jan 04, 2019 6.025 6.185 5.979 6.154 56,507,652 +0.23(+3.86%)
Jan 03, 2019 6.070 6.086 5.926 5.926 50,707,588 -0.09(-1.52%)
Jan 02, 2019 5.735 6.109 5.697 6.017 62,328,156 +0.19(+3.27%)
Dec 31, 2018 5.979 5.987 5.712 5.827 75,907,568 -0.12(-2.05%)
Dec 28, 2018 5.964 6.124 5.911 5.949 62,142,428 -0.03(-0.51%)
Dec 27, 2018 5.956 5.979 5.735 5.979 65,381,780 +0.00(+0.00%)
Dec 26, 2018 5.888 5.987 5.644 5.979 77,167,440 +0.17(+2.88%)
Dec 24, 2018 6.101 6.101 5.796 5.811 50,822,332 -0.32(-5.22%)
Dec 21, 2018 6.261 6.398 6.124 6.131 75,548,088 -0.16(-2.54%)
Dec 20, 2018 6.345 6.413 6.230 6.291 76,203,952 -0.05(-0.72%)
Dec 19, 2018 6.444 6.588 6.299 6.337 98,773,496 -0.11(-1.77%)
Dec 18, 2018 6.512 6.611 6.406 6.451 50,183,104 -0.02(-0.35%)
Dec 17, 2018 6.459 6.642 6.406 6.474 58,373,432 -0.02(-0.23%)
Dec 14, 2018 6.489 6.611 6.444 6.489 46,757,148 +0.02(+0.24%)
Dec 13, 2018 6.604 6.626 6.436 6.474 41,541,736 -0.11(-1.62%)
Dec 12, 2018 6.581 6.649 6.543 6.581 53,301,416 +0.08(+1.17%)
Dec 11, 2018 6.642 6.703 6.474 6.505 52,059,136 +0.02(+0.23%)
Dec 10, 2018 6.725 6.741 6.383 6.489 74,147,544 -0.23(-3.40%)
Dec 07, 2018 6.870 6.954 6.703 6.718 57,157,548 -0.15(-2.22%)
Dec 06, 2018 6.946 6.946 6.794 6.870 70,823,368 -0.12(-1.74%)
Dec 04, 2018 7.274 7.312 6.992 6.992 76,057,632 -0.32(-4.38%)
Dec 03, 2018 7.396 7.502 7.312 7.312 84,751,600 +0.14(+2.02%)
Nov 30, 2018 7.137 7.221 7.129 7.167 47,618,684 +0.03(+0.43%)
Nov 29, 2018 7.137 7.190 7.053 7.137 36,166,048 -0.03(-0.43%)
Nov 28, 2018 7.061 7.190 6.984 7.167 42,372,024 +0.10(+1.40%)
Nov 27, 2018 7.137 7.182 7.045 7.068 45,004,144 -0.09(-1.28%)
Nov 26, 2018 7.030 7.259 6.984 7.160 60,716,888 +0.21(+2.96%)
Nov 23, 2018 6.908 7.023 6.878 6.954 17,751,678 +0.02(+0.22%)
Nov 21, 2018 6.939 6.939 6.939 0 +0.04(+0.55%)
Nov 20, 2018 6.931 7.023 6.863 6.901 46,162,024 -0.14(-2.05%)
Nov 19, 2018 6.870 7.129 6.824 7.045 73,799,528 +0.15(+2.21%)
Nov 16, 2018 7.068 7.091 6.840 6.893 71,662,248 -0.20(-2.79%)
Nov 15, 2018 7.236 7.259 6.946 7.091 75,050,976 -0.18(-2.41%)
Nov 14, 2018 7.335 7.365 7.182 7.266 61,236,420 +0.00(+0.00%)
Nov 13, 2018 7.259 7.365 7.213 7.266 43,444,196 +0.04(+0.53%)
Nov 12, 2018 7.144 7.297 7.137 7.228 47,673,656 +0.08(+1.17%)
Nov 09, 2018 7.144 7.464 7.061 7.144 68,538,824 -0.06(-0.85%)
Nov 08, 2018 7.297 7.350 7.190 7.205 73,255,576 -0.11(-1.46%)
Nov 07, 2018 7.312 7.312 7.198 7.312 49,032,744 +0.05(+0.63%)
Nov 06, 2018 7.205 7.289 7.167 7.266 53,734,280 +0.01(+0.10%)
Nov 05, 2018 7.144 7.289 7.122 7.259 54,179,800 +0.11(+1.60%)
Nov 02, 2018 7.129 7.198 7.053 7.144 63,675,256 +0.07(+0.97%)
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.