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

Ford Motor (NY: F )

12.06 +0.02 (+0.17%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Nov 30, 2006 4.714 4.789 4.679 4.679 40,204,452 -0.02(-0.49%)
Nov 29, 2006 4.818 4.823 4.662 4.703 53,041,696 +0.01(+0.25%)
Nov 28, 2006 4.691 4.726 4.605 4.691 62,714,320 -0.01(-0.12%)
Nov 27, 2006 4.921 4.921 4.685 4.697 64,389,144 -0.21(-4.23%)
Nov 24, 2006 4.927 4.979 4.904 4.904 10,981,908 -0.05(-1.05%)
Nov 22, 2006 4.933 5.025 4.887 4.956 25,715,142 +0.03(+0.58%)
Nov 21, 2006 4.962 4.996 4.898 4.927 31,811,048 -0.06(-1.27%)
Nov 20, 2006 5.117 5.146 4.985 4.990 26,462,384 -0.13(-2.47%)
Nov 17, 2006 5.174 5.198 5.105 5.117 29,726,206 -0.08(-1.55%)
Nov 16, 2006 5.209 5.290 5.151 5.198 45,937,592 +0.02(+0.33%)
Nov 15, 2006 5.059 5.198 5.054 5.180 43,451,940 +0.12(+2.27%)
Nov 14, 2006 5.123 5.146 4.996 5.065 45,896,592 -0.04(-0.79%)
Nov 13, 2006 4.950 5.123 4.904 5.105 31,096,122 +0.17(+3.38%)
Nov 10, 2006 4.962 4.973 4.915 4.939 11,761,639 +0.01(+0.23%)
Nov 09, 2006 4.973 4.990 4.921 4.927 15,760,020 -0.04(-0.81%)
Nov 08, 2006 5.025 5.059 4.944 4.967 30,660,736 -0.06(-1.15%)
Nov 07, 2006 5.025 5.059 4.950 5.025 32,312,800 +0.04(+0.81%)
Nov 06, 2006 4.858 5.002 4.858 4.985 28,119,488 +0.16(+3.34%)
Nov 03, 2006 4.939 4.939 4.818 4.823 22,119,310 -0.10(-2.10%)
Nov 02, 2006 4.904 4.939 4.766 4.927 38,956,672 +0.02(+0.47%)
Nov 01, 2006 4.795 4.904 4.789 4.904 43,638,012 +0.14(+2.90%)
Oct 31, 2006 4.777 4.864 4.691 4.766 25,045,560 +0.02(+0.36%)
Oct 30, 2006 4.777 4.777 4.651 4.749 34,036,792 -0.02(-0.48%)
Oct 27, 2006 4.887 4.887 4.760 4.772 32,359,536 -0.11(-2.24%)
Oct 26, 2006 4.944 4.990 4.864 4.881 47,740,116 -0.01(-0.12%)
Oct 25, 2006 4.818 4.979 4.789 4.887 73,795,432 +0.11(+2.29%)
Oct 24, 2006 4.616 4.783 4.576 4.777 66,048,508 +0.23(+5.06%)
Oct 23, 2006 4.524 4.622 4.495 4.547 62,864,084 -0.06(-1.37%)
Oct 20, 2006 4.645 4.645 4.564 4.610 45,158,384 -0.01(-0.25%)
Oct 19, 2006 4.610 4.645 4.587 4.622 21,323,248 -0.01(-0.25%)
Oct 18, 2006 4.633 4.691 4.616 4.633 38,833,320 +0.01(+0.25%)
Oct 17, 2006 4.599 4.622 4.518 4.622 49,917,212 -0.03(-0.62%)
Oct 16, 2006 4.703 4.708 4.651 4.651 22,458,792 -0.05(-1.10%)
Oct 13, 2006 4.737 4.743 4.679 4.703 34,592,748 -0.03(-0.73%)
Oct 12, 2006 4.777 4.795 4.703 4.737 30,650,834 -0.02(-0.48%)
Oct 11, 2006 4.703 4.800 4.668 4.760 44,424,520 +0.05(+0.98%)
Oct 10, 2006 4.737 4.772 4.668 4.714 40,392,260 +0.00(+0.00%)
Oct 09, 2006 4.777 4.783 4.703 4.714 28,548,964 -0.07(-1.44%)
Oct 06, 2006 4.800 4.852 4.754 4.783 50,450,756 -0.01(-0.24%)
Oct 05, 2006 4.881 4.904 4.754 4.795 46,557,312 -0.13(-2.69%)
Oct 04, 2006 4.674 4.950 4.668 4.927 98,035,720 +0.19(+4.01%)
Oct 03, 2006 4.697 4.806 4.651 4.737 57,782,104 +0.06(+1.23%)
Oct 02, 2006 4.662 4.731 4.633 4.679 26,959,620 +0.02(+0.49%)
Sep 29, 2006 4.749 4.749 4.628 4.656 51,000,808 -0.04(-0.86%)
Sep 28, 2006 4.651 4.743 4.628 4.697 58,447,172 +0.09(+2.00%)
Sep 27, 2006 4.892 4.904 4.587 4.605 108,517,792 -0.24(-4.88%)
Sep 26, 2006 4.726 4.841 4.697 4.841 57,340,812 +0.15(+3.19%)
Sep 25, 2006 4.605 4.726 4.587 4.691 56,986,740 +0.09(+1.88%)
Sep 22, 2006 4.495 4.610 4.490 4.605 55,642,364 +0.14(+3.09%)
Sep 21, 2006 4.501 4.576 4.449 4.467 47,046,208 +0.01(+0.13%)
Sep 20, 2006 4.438 4.507 4.403 4.461 53,624,756 +0.05(+1.17%)
Sep 19, 2006 4.547 4.559 4.390 4.409 79,216,368 -0.09(-2.05%)
Sep 18, 2006 4.392 4.605 4.380 4.501 126,620,824 -0.12(-2.49%)
Sep 15, 2006 5.123 4.887 4.461 4.616 331,205,728 -0.62(-11.77%)
Sep 14, 2006 5.163 5.295 5.036 5.232 113,757,520 -0.06(-1.09%)
Sep 13, 2006 5.301 5.457 5.255 5.290 123,325,216 +0.07(+1.43%)
Sep 12, 2006 5.008 5.244 5.008 5.215 78,743,288 +0.20(+4.02%)
Sep 11, 2006 5.054 5.088 4.973 5.013 51,534,528 -0.03(-0.68%)
Sep 08, 2006 4.979 5.071 4.904 5.048 44,382,476 +0.11(+2.21%)
Sep 07, 2006 4.927 4.973 4.835 4.939 43,811,576 +0.02(+0.35%)
Sep 06, 2006 5.025 4.990 4.887 4.921 115,531,896 +0.09(+1.91%)
Sep 05, 2006 4.766 4.841 4.720 4.829 46,153,896 +0.07(+1.45%)
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.