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: 7:00 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 (%)
Oct 31, 2016 7.907 7.947 7.866 7.900 47,402,708 +0.01(+0.17%)
Oct 28, 2016 7.900 7.974 7.823 7.886 55,196,840 -0.01(-0.17%)
Oct 27, 2016 7.947 7.960 7.806 7.900 71,924,184 -0.09(-1.18%)
Oct 26, 2016 7.940 8.028 7.913 7.994 53,810,688 +0.02(+0.25%)
Oct 25, 2016 8.109 8.142 7.913 7.974 63,131,532 -0.13(-1.58%)
Oct 24, 2016 8.015 8.108 8.015 8.102 50,745,296 +0.11(+1.41%)
Oct 21, 2016 7.929 8.002 7.876 7.989 36,658,440 +0.03(+0.42%)
Oct 20, 2016 7.989 7.995 7.909 7.956 27,254,020 -0.03(-0.33%)
Oct 19, 2016 7.902 8.009 7.896 7.982 39,225,608 +0.08(+1.01%)
Oct 18, 2016 7.922 7.929 7.783 7.902 60,045,032 +0.01(+0.08%)
Oct 17, 2016 7.916 7.976 7.896 7.896 29,900,622 -0.02(-0.25%)
Oct 14, 2016 7.949 7.976 7.902 7.916 38,782,144 +0.00(+0.00%)
Oct 13, 2016 7.916 7.916 7.771 7.916 60,039,488 -0.03(-0.42%)
Oct 12, 2016 7.976 7.982 7.936 7.949 31,022,042 -0.02(-0.25%)
Oct 11, 2016 8.089 8.089 7.916 7.969 60,257,276 -0.09(-1.07%)
Oct 10, 2016 8.208 8.228 8.042 8.055 37,538,544 -0.11(-1.38%)
Oct 07, 2016 8.235 8.255 8.108 8.168 33,241,486 -0.07(-0.81%)
Oct 06, 2016 8.261 8.311 8.195 8.235 38,933,800 -0.06(-0.72%)
Oct 05, 2016 8.122 8.328 8.122 8.295 83,545,592 +0.19(+2.30%)
Oct 04, 2016 8.049 8.142 8.035 8.108 36,030,028 +0.07(+0.83%)
Oct 03, 2016 8.015 8.075 7.989 8.042 31,103,672 +0.02(+0.25%)
Sep 30, 2016 7.976 8.069 7.969 8.022 52,462,016 +0.07(+0.84%)
Sep 29, 2016 7.995 8.055 7.942 7.956 35,174,204 -0.08(-0.99%)
Sep 28, 2016 7.989 8.035 7.949 8.035 44,101,736 +0.07(+0.92%)
Sep 27, 2016 7.989 8.035 7.929 7.962 43,562,460 -0.02(-0.25%)
Sep 26, 2016 8.055 8.055 7.976 7.982 40,253,568 -0.11(-1.31%)
Sep 23, 2016 8.055 8.122 8.055 8.089 28,577,682 -0.01(-0.08%)
Sep 22, 2016 8.089 8.168 8.082 8.095 54,361,432 +0.06(+0.74%)
Sep 21, 2016 8.029 8.049 7.982 8.035 49,552,036 +0.06(+0.75%)
Sep 20, 2016 8.035 8.102 7.949 7.976 56,900,056 -0.07(-0.91%)
Sep 19, 2016 8.055 8.195 8.014 8.049 61,952,388 +0.00(+0.00%)
Sep 16, 2016 8.009 8.062 7.982 8.049 39,528,268 +0.00(+0.00%)
Sep 15, 2016 8.069 8.095 8.015 8.049 86,305,320 -0.02(-0.25%)
Sep 14, 2016 8.095 8.182 8.049 8.069 93,962,616 -0.16(-1.94%)
Sep 13, 2016 8.328 8.427 8.195 8.228 85,082,408 -0.21(-2.52%)
Sep 12, 2016 8.188 8.487 8.162 8.441 64,229,784 +0.21(+2.58%)
Sep 09, 2016 8.381 8.431 8.231 8.228 53,764,928 -0.23(-2.75%)
Sep 08, 2016 8.308 8.474 8.308 8.461 51,180,492 +0.02(+0.24%)
Sep 07, 2016 8.388 8.474 8.388 8.441 34,416,140 +0.02(+0.24%)
Sep 06, 2016 8.301 8.421 8.261 8.421 54,314,556 +0.11(+1.36%)
Sep 02, 2016 8.328 8.308 8.308 8.308 31,716,720 +0.04(+0.48%)
Sep 01, 2016 8.414 8.454 8.208 8.268 60,951,760 -0.11(-1.27%)
Aug 31, 2016 8.295 8.381 8.295 8.374 39,164,352 +0.03(+0.40%)
Aug 30, 2016 8.288 8.348 8.261 8.341 39,180,464 +0.05(+0.64%)
Aug 29, 2016 8.228 8.308 8.228 8.288 33,467,114 +0.06(+0.73%)
Aug 26, 2016 8.288 8.341 8.201 8.228 34,073,064 -0.06(-0.72%)
Aug 25, 2016 8.175 8.321 8.115 8.288 67,272,168 +0.11(+1.38%)
Aug 24, 2016 8.248 8.268 8.162 8.175 30,087,960 -0.08(-0.97%)
Aug 23, 2016 8.241 8.261 8.192 8.255 52,106,444 +0.04(+0.49%)
Aug 22, 2016 8.208 8.228 8.168 8.215 33,790,460 -0.02(-0.24%)
Aug 19, 2016 8.175 8.248 8.142 8.235 32,937,924 +0.04(+0.49%)
Aug 18, 2016 8.195 8.215 8.152 8.195 35,552,936 -0.04(-0.48%)
Aug 17, 2016 8.195 8.235 8.128 8.235 35,258,620 +0.03(+0.41%)
Aug 16, 2016 8.208 8.261 8.195 8.201 30,762,450 -0.06(-0.72%)
Aug 15, 2016 8.221 8.268 8.215 8.261 24,631,998 +0.07(+0.81%)
Aug 12, 2016 8.168 8.221 8.142 8.195 28,311,886 +0.01(+0.16%)
Aug 11, 2016 8.182 8.221 8.151 8.182 37,593,980 +0.04(+0.49%)
Aug 10, 2016 8.175 8.215 8.128 8.142 36,945,184 -0.04(-0.49%)
Aug 09, 2016 8.082 8.225 8.075 8.182 45,284,724 +0.09(+1.07%)
Aug 08, 2016 8.122 8.195 8.075 8.095 50,050,392 -0.01(-0.08%)
Aug 05, 2016 8.082 8.148 8.082 8.102 46,973,000 +0.07(+0.91%)
Aug 04, 2016 8.055 8.128 8.009 8.029 57,837,040 -0.03(-0.41%)
Aug 03, 2016 7.989 8.108 7.936 8.062 71,179,704 +0.13(+1.59%)
Aug 02, 2016 8.208 8.215 7.909 7.936 152,884,000 -0.36(-4.33%)
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.