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

Ford Motor (NY: F )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2010 9.163 9.204 9.111 9.175 124,550,120 -0.07(-0.75%)
Nov 29, 2010 9.278 9.278 9.129 9.244 106,911,784 -0.02(-0.25%)
Nov 26, 2010 9.100 9.313 9.065 9.267 54,826,464 +0.09(+0.94%)
Nov 24, 2010 9.181 9.181 9.181 9.181 116,263,032 +0.14(+1.59%)
Nov 23, 2010 9.215 9.301 8.991 9.037 167,773,920 -0.29(-3.09%)
Nov 22, 2010 9.359 9.520 9.273 9.324 158,477,136 -0.05(-0.49%)
Nov 19, 2010 9.221 9.428 9.111 9.370 226,420,080 +0.09(+0.99%)
Nov 18, 2010 9.653 9.710 9.238 9.278 445,918,272 -0.32(-3.36%)
Nov 17, 2010 9.647 9.727 9.509 9.601 220,615,616 +0.10(+1.03%)
Nov 16, 2010 9.894 10.03 9.417 9.503 407,248,224 -0.17(-1.78%)
Nov 15, 2010 9.382 10.02 9.601 9.676 404,376,800 +0.29(+3.13%)
Nov 12, 2010 9.474 9.514 9.232 9.382 159,242,128 -0.18(-1.87%)
Nov 11, 2010 9.520 9.589 9.324 9.560 164,467,920 -0.01(-0.12%)
Nov 10, 2010 9.394 9.618 9.255 9.572 242,581,488 +0.32(+3.48%)
Nov 09, 2010 9.514 9.543 9.140 9.250 232,149,904 -0.07(-0.80%)
Nov 08, 2010 9.417 9.491 9.244 9.324 221,044,384 -0.01(-0.06%)
Nov 05, 2010 9.198 9.359 9.100 9.330 245,906,848 +0.20(+2.21%)
Nov 04, 2010 8.927 9.198 8.864 9.129 335,590,912 +0.39(+4.48%)
Nov 03, 2010 8.334 8.749 8.311 8.737 322,167,488 +0.43(+5.20%)
Nov 02, 2010 8.242 8.323 8.185 8.306 94,787,984 +0.12(+1.41%)
Nov 01, 2010 8.242 8.271 8.150 8.191 98,301,072 +0.06(+0.71%)
Oct 29, 2010 8.162 8.191 8.116 8.133 90,832,816 -0.05(-0.63%)
Oct 28, 2010 8.225 8.242 8.093 8.185 89,768,232 -0.01(-0.07%)
Oct 27, 2010 8.254 8.260 8.110 8.191 140,638,064 +0.05(+0.57%)
Oct 25, 2010 8.087 8.173 8.064 8.145 133,839,512 +0.12(+1.43%)
Oct 22, 2010 7.978 8.064 7.960 8.029 66,025,400 +0.08(+1.01%)
Oct 21, 2010 7.932 8.150 7.862 7.949 148,092,528 +0.10(+1.25%)
Oct 20, 2010 7.742 7.903 7.684 7.851 105,621,488 +0.18(+2.40%)
Oct 19, 2010 7.845 7.851 7.586 7.667 146,957,648 -0.32(-4.03%)
Oct 18, 2010 7.914 8.001 7.851 7.989 60,574,808 +0.05(+0.58%)
Oct 15, 2010 8.058 8.081 7.834 7.943 106,566,112 -0.06(-0.79%)
Oct 14, 2010 7.989 8.064 7.932 8.006 136,854,352 +0.16(+1.98%)
Oct 13, 2010 8.001 8.006 7.851 7.851 102,565,216 -0.08(-1.02%)
Oct 12, 2010 7.891 7.972 7.776 7.932 86,925,240 +0.00(+0.00%)
Oct 11, 2010 7.897 8.001 7.874 7.932 83,382,648 +0.07(+0.88%)
Oct 08, 2010 7.862 7.897 7.644 7.862 124,843,536 +0.20(+2.55%)
Oct 07, 2010 7.667 7.701 7.592 7.667 41,936 +0.05(+0.60%)
Oct 06, 2010 7.517 7.742 7.506 7.621 160,318,048 +0.13(+1.77%)
Oct 05, 2010 7.483 7.523 7.437 7.488 71,398 +0.10(+1.32%)
Oct 04, 2010 7.237 7.437 7.212 7.390 166,539,360 +0.33(+4.73%)
Oct 01, 2010 7.057 7.143 6.976 7.057 94,800,232 +0.01(+0.14%)
Sep 30, 2010 7.043 7.172 7.022 7.047 74,018,256 -0.05(-0.70%)
Sep 29, 2010 7.166 7.195 7.068 7.097 149,990 -0.11(-1.52%)
Sep 28, 2010 7.183 7.212 7.062 7.206 24,714 +0.02(+0.32%)
Sep 27, 2010 7.235 7.252 7.172 7.183 50,027,612 -0.05(-0.64%)
Sep 24, 2010 7.149 7.235 7.129 7.229 74,094,928 +0.14(+2.03%)
Sep 23, 2010 7.085 7.166 6.993 7.085 81,399,104 -0.04(-0.57%)
Sep 22, 2010 7.154 7.218 7.074 7.126 92,225,312 -0.10(-1.35%)
Sep 21, 2010 7.212 7.339 7.201 7.224 116,688 -0.01(-0.16%)
Sep 20, 2010 7.224 7.252 7.126 7.235 86,544,872 +0.05(+0.64%)
Sep 17, 2010 7.189 7.218 7.103 7.189 119,799,456 +0.36(+5.22%)
Sep 15, 2010 6.867 6.884 6.769 6.832 93,652,112 -0.06(-0.92%)
Sep 14, 2010 6.884 6.936 6.844 6.895 24,582 -0.01(-0.08%)
Sep 13, 2010 6.867 6.907 6.815 6.901 63,691,772 +0.12(+1.70%)
Sep 10, 2010 6.798 6.898 6.763 6.786 65,774,584 +0.02(+0.34%)
Sep 09, 2010 6.884 6.930 6.700 6.763 18,555 -0.03(-0.42%)
Sep 08, 2010 6.798 6.878 6.734 6.792 84,502 +0.00(+0.00%)
Sep 07, 2010 6.913 6.947 6.780 6.792 60,250 -0.16(-2.24%)
Sep 03, 2010 6.838 6.988 6.815 6.947 113,352,712 +0.21(+3.07%)
Sep 02, 2010 6.723 6.809 6.660 6.740 75,116 +0.06(+0.86%)
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.