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

Ford Motor (NY: F )

10.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2008 1.383 1.534 1.299 1.506 214,147,312 +0.30(+25.12%)
Nov 26, 2008 0.9631 1.249 0.9463 1.204 309,057,568 +0.27(+29.52%)
Nov 25, 2008 0.9463 0.9631 0.8847 0.9295 142,716,960 +0.06(+6.41%)
Nov 24, 2008 0.9967 1.036 0.7839 0.8735 234,096,784 +0.07(+9.09%)
Nov 21, 2008 0.8231 0.8679 0.6999 0.8007 235,855,680 +0.02(+2.88%)
Nov 20, 2008 0.7335 1.047 0.5656 0.7783 354,875,104 +0.07(+10.32%)
Nov 19, 2008 0.9239 0.9575 0.6775 0.7055 228,023,840 -0.24(-25.00%)
Nov 18, 2008 0.9855 0.9911 0.8735 0.9407 92,229,536 -0.02(-2.33%)
Nov 17, 2008 1.042 1.053 0.9631 0.9631 70,203,920 -0.04(-4.44%)
Nov 14, 2008 1.042 1.058 1.002 1.008 63,786,440 -0.06(-5.26%)
Nov 13, 2008 1.064 1.081 0.9743 1.064 84,097,912 +0.03(+3.26%)
Nov 12, 2008 1.114 1.120 1.025 1.030 89,230,000 +0.02(+2.22%)
Nov 11, 2008 1.086 1.120 0.9631 1.008 129,381,816 -0.07(-6.74%)
Nov 10, 2008 1.165 1.187 1.064 1.081 103,492,664 -0.05(-4.46%)
Nov 07, 2008 1.137 1.176 1.030 1.131 167,757,296 +0.02(+2.02%)
Nov 06, 2008 1.181 1.187 1.047 1.109 162,260,848 -0.06(-5.26%)
Nov 05, 2008 1.249 1.249 1.154 1.170 92,079,872 -0.04(-3.24%)
Nov 04, 2008 1.243 1.249 1.193 1.210 112,949,680 +0.02(+1.41%)
Nov 03, 2008 1.260 1.260 1.181 1.193 83,806,576 -0.03(-2.74%)
Oct 31, 2008 1.238 1.288 1.215 1.226 115,516,456 -0.05(-3.95%)
Oct 30, 2008 1.271 1.277 1.181 1.277 116,545,968 +0.07(+5.56%)
Oct 29, 2008 1.226 1.277 1.176 1.210 138,419,376 +0.01(+0.47%)
Oct 28, 2008 1.232 1.254 1.165 1.204 104,634,040 +0.07(+5.91%)
Oct 27, 2008 1.148 1.170 1.086 1.137 63,775,420 +0.01(+1.00%)
Oct 24, 2008 1.030 1.165 1.008 1.126 117,185,232 +0.01(+0.50%)
Oct 23, 2008 1.210 1.210 1.075 1.120 128,139,432 -0.06(-4.76%)
Oct 22, 2008 1.226 1.238 1.159 1.176 78,079,848 -0.04(-3.23%)
Oct 21, 2008 1.243 1.293 1.193 1.215 91,740,952 -0.09(-6.87%)
Oct 20, 2008 1.428 1.461 1.299 1.305 80,352,760 -0.06(-4.12%)
Oct 17, 2008 1.260 1.422 1.210 1.361 117,251,936 +0.09(+7.05%)
Oct 16, 2008 1.389 1.389 1.148 1.271 123,722,208 -0.02(-1.30%)
Oct 15, 2008 1.411 1.428 1.282 1.288 96,512,120 -0.08(-6.12%)
Oct 14, 2008 1.663 1.663 1.344 1.372 147,814,208 +0.03(+2.51%)
Oct 13, 2008 1.669 1.669 1.293 1.338 217,743,696 +0.22(+20.10%)
Oct 10, 2008 1.159 1.428 1.053 1.114 351,759,040 -0.05(-4.33%)
Oct 09, 2008 1.613 1.680 1.137 1.165 232,580,768 -0.32(-21.80%)
Oct 08, 2008 1.657 3.063 1.176 1.489 228,392,160 -0.15(-8.90%)
Oct 07, 2008 2.122 2.184 1.635 1.635 128,113,600 -0.43(-20.87%)
Oct 06, 2008 2.234 2.251 1.859 2.066 115,773,584 -0.20(-8.89%)
Oct 03, 2008 2.503 2.503 2.268 2.268 76,972,848 -0.17(-6.90%)
Oct 02, 2008 2.525 2.581 2.436 2.436 51,188,252 -0.11(-4.40%)
Oct 01, 2008 2.660 2.772 2.514 2.548 67,976,240 -0.36(-12.50%)
Sep 30, 2008 2.548 2.912 2.464 2.912 76,745,176 +0.58(+24.70%)
Sep 29, 2008 2.688 2.744 2.335 2.335 61,327,048 -0.36(-13.31%)
Sep 26, 2008 2.716 2.800 2.643 2.693 0 -0.10(-3.41%)
Sep 25, 2008 2.828 2.912 2.755 2.789 49,004,808 -0.03(-0.99%)
Sep 24, 2008 2.777 2.817 2.693 2.817 50,098,204 +0.10(+3.50%)
Sep 23, 2008 2.828 2.828 2.693 2.721 38,192,132 -0.05(-1.82%)
Sep 22, 2008 2.990 2.990 2.721 2.772 91,653,944 -0.19(-6.43%)
Sep 19, 2008 3.169 3.192 2.884 2.962 0 +0.01(+0.19%)
Sep 18, 2008 2.794 2.996 2.665 2.957 197,150,464 +0.19(+6.88%)
Sep 17, 2008 2.800 2.822 2.576 2.766 219,512,656 -0.07(-2.56%)
Sep 16, 2008 2.576 2.901 2.548 2.839 176,433,824 +0.18(+6.96%)
Sep 15, 2008 2.581 2.839 2.520 2.654 185,189,248 -0.10(-3.46%)
Sep 12, 2008 2.643 2.794 2.576 2.749 232,254,928 +0.13(+4.91%)
Sep 11, 2008 2.453 2.660 2.441 2.621 152,794,624 +0.12(+4.70%)
Sep 10, 2008 2.486 2.520 2.453 2.503 70,240,848 +0.04(+1.59%)
Sep 09, 2008 2.565 2.615 2.458 2.464 92,272,928 -0.08(-3.30%)
Sep 08, 2008 2.581 2.626 2.419 2.548 129,078,960 +0.08(+3.17%)
Sep 05, 2008 2.447 2.475 2.385 2.469 0 +0.01(+0.46%)
Sep 04, 2008 2.542 2.604 2.458 2.458 156,497,792 -0.10(-3.94%)
Sep 03, 2008 2.548 2.626 2.514 2.559 149,674,512 +0.03(+1.33%)
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.