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

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 4.657 4.731 4.623 4.623 40,692,764 -0.02(-0.49%)
Nov 29, 2006 4.760 4.766 4.606 4.646 53,685,924 +0.01(+0.25%)
Nov 28, 2006 4.635 4.669 4.549 4.635 63,476,032 -0.01(-0.12%)
Nov 27, 2006 4.862 4.862 4.629 4.640 65,171,200 -0.20(-4.23%)
Nov 24, 2006 4.868 4.919 4.845 4.845 11,115,291 -0.05(-1.05%)
Nov 22, 2006 4.874 4.965 4.828 4.896 26,027,472 +0.03(+0.58%)
Nov 21, 2006 4.902 4.936 4.839 4.868 32,197,416 -0.06(-1.27%)
Nov 20, 2006 5.056 5.084 4.925 4.930 26,783,790 -0.13(-2.47%)
Nov 17, 2006 5.112 5.135 5.044 5.056 30,087,252 -0.08(-1.55%)
Nov 16, 2006 5.147 5.226 5.090 5.135 46,495,540 +0.02(+0.33%)
Nov 15, 2006 4.999 5.135 4.993 5.118 43,979,696 +0.11(+2.27%)
Nov 14, 2006 5.061 5.084 4.936 5.004 46,454,040 -0.04(-0.79%)
Nov 13, 2006 4.891 5.061 4.845 5.044 31,473,806 +0.16(+3.38%)
Nov 10, 2006 4.902 4.913 4.856 4.879 11,904,493 +0.01(+0.23%)
Nov 09, 2006 4.913 4.930 4.862 4.868 15,951,437 -0.04(-0.81%)
Nov 08, 2006 4.965 4.999 4.885 4.908 31,033,134 -0.06(-1.15%)
Nov 07, 2006 4.965 4.999 4.891 4.965 32,705,264 +0.04(+0.81%)
Nov 06, 2006 4.800 4.942 4.800 4.925 28,461,020 +0.16(+3.34%)
Nov 03, 2006 4.879 4.879 4.760 4.766 22,387,966 -0.10(-2.10%)
Nov 02, 2006 4.845 4.879 4.709 4.868 39,429,828 +0.02(+0.47%)
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.