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

Ford Motor (NY: F )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 31, 2006 4.720 4.805 4.635 4.709 25,349,758 +0.02(+0.36%)
Oct 30, 2006 4.720 4.720 4.595 4.692 34,450,192 -0.02(-0.48%)
Oct 27, 2006 4.828 4.828 4.703 4.714 32,752,566 -0.11(-2.24%)
Oct 26, 2006 4.885 4.930 4.805 4.822 48,319,952 -0.01(-0.12%)
Oct 25, 2006 4.760 4.919 4.731 4.828 74,691,736 +0.11(+2.29%)
Oct 24, 2006 4.561 4.726 4.521 4.720 66,850,712 +0.23(+5.06%)
Oct 23, 2006 4.470 4.566 4.441 4.493 63,627,612 -0.06(-1.37%)
Oct 20, 2006 4.589 4.589 4.510 4.555 45,706,864 -0.01(-0.25%)
Oct 19, 2006 4.555 4.589 4.532 4.566 21,582,234 -0.01(-0.25%)
Oct 18, 2006 4.578 4.635 4.561 4.578 39,304,980 +0.01(+0.25%)
Oct 17, 2006 4.544 4.566 4.464 4.566 50,523,492 -0.03(-0.62%)
Oct 16, 2006 4.646 4.652 4.595 4.595 22,731,570 -0.05(-1.10%)
Oct 13, 2006 4.680 4.686 4.623 4.646 35,012,904 -0.03(-0.73%)
Oct 12, 2006 4.720 4.737 4.646 4.680 31,023,110 -0.02(-0.48%)
Oct 11, 2006 4.646 4.743 4.612 4.703 44,964,088 +0.05(+0.98%)
Oct 10, 2006 4.680 4.714 4.612 4.657 40,882,852 +0.00(+0.00%)
Oct 09, 2006 4.720 4.726 4.646 4.657 28,895,712 -0.07(-1.44%)
Oct 06, 2006 4.743 4.794 4.697 4.726 51,063,520 -0.01(-0.24%)
Oct 05, 2006 4.822 4.845 4.697 4.737 47,122,784 -0.13(-2.69%)
Oct 04, 2006 4.618 4.891 4.612 4.868 99,226,440 +0.19(+4.01%)
Oct 03, 2006 4.640 4.748 4.595 4.680 58,483,912 +0.06(+1.23%)
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.