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 (%)
Feb 26, 2010 6.809 6.821 6.683 6.757 125,730,504 -0.02(-0.34%)
Feb 25, 2010 6.636 6.809 6.562 6.780 144,350,432 +0.04(+0.53%)
Feb 24, 2010 6.746 6.838 6.706 6.745 146,070,560 +0.07(+1.02%)
Feb 23, 2010 6.452 6.694 6.418 6.677 199,065,568 +0.22(+3.48%)
Feb 22, 2010 6.539 6.550 6.435 6.452 72,872,192 -0.05(-0.71%)
Feb 19, 2010 6.533 6.562 6.481 6.498 81,638,952 -0.05(-0.79%)
Feb 18, 2010 6.613 6.608 6.498 6.550 92,509,256 -0.06(-0.96%)
Feb 17, 2010 6.579 6.631 6.533 6.613 114,597,064 +0.10(+1.50%)
Feb 16, 2010 6.452 6.550 6.395 6.516 108,627,752 +0.12(+1.80%)
Feb 12, 2010 6.285 6.400 6.400 6.400 120,687,016 -0.03(-0.54%)
Feb 11, 2010 6.331 6.438 6.262 6.435 113,090,800 +0.14(+2.19%)
Feb 10, 2010 6.400 6.412 6.274 6.297 127,307,576 -0.12(-1.88%)
Feb 09, 2010 6.435 6.458 6.343 6.418 144,495,536 +0.09(+1.46%)
Feb 08, 2010 6.383 6.516 6.262 6.326 159,782,688 +0.05(+0.73%)
Feb 05, 2010 6.314 6.395 6.038 6.280 315,393,568 -0.09(-1.36%)
Feb 04, 2010 6.613 6.636 6.331 6.366 225,214,800 -0.28(-4.24%)
Feb 03, 2010 6.613 6.711 6.573 6.648 156,384,288 +0.09(+1.40%)
Feb 02, 2010 6.481 6.631 6.441 6.556 207,994,544 +0.18(+2.89%)
Feb 01, 2010 6.412 6.435 6.291 6.372 143,589,440 +0.13(+2.12%)
Jan 29, 2010 6.677 6.683 6.159 6.239 277,529,312 -0.33(-5.00%)
Jan 28, 2010 6.648 6.878 6.567 6.567 361,016,096 -0.08(-1.21%)
Jan 27, 2010 6.660 6.688 6.458 6.648 182,236,496 +0.21(+3.22%)
Jan 26, 2010 6.429 6.596 6.372 6.441 187,849,216 +0.09(+1.45%)
Jan 25, 2010 6.176 6.389 6.107 6.349 211,129,856 +0.29(+4.85%)
Jan 22, 2010 6.337 6.400 5.992 6.055 280,637,216 -0.38(-5.90%)
Jan 21, 2010 6.636 6.688 6.337 6.435 210,847,664 -0.19(-2.87%)
Jan 20, 2010 6.723 6.729 6.619 6.625 124,332,056 -0.14(-2.04%)
Jan 19, 2010 6.625 6.809 6.596 6.763 114,451,944 +0.09(+1.29%)
Jan 15, 2010 6.757 6.677 6.677 6.677 167,047,664 -0.09(-1.36%)
Jan 14, 2010 6.723 6.826 6.625 6.769 202,457,664 +0.05(+0.68%)
Jan 13, 2010 6.855 6.867 6.602 6.723 268,252,432 -0.11(-1.60%)
Jan 12, 2010 6.895 6.924 6.746 6.832 283,013,472 -0.14(-1.98%)
Jan 11, 2010 6.849 6.988 6.780 6.970 295,653,632 +0.24(+3.59%)
Jan 08, 2010 6.717 6.757 6.596 6.729 226,662,192 +0.02(+0.26%)
Jan 07, 2010 6.596 6.729 6.516 6.711 225,988,224 +0.17(+2.55%)
Jan 06, 2010 6.452 6.596 6.406 6.544 347,326,912 +0.24(+3.74%)
Jan 05, 2010 6.015 6.470 5.986 6.308 374,070,688 +0.39(+6.61%)
Jan 04, 2010 5.854 5.917 5.782 5.917 105,667,560 +0.16(+2.80%)
Dec 31, 2009 5.779 5.756 5.756 5.756 54,299,204 +0.01(+0.10%)
Dec 30, 2009 5.785 5.802 5.693 5.750 81,045,880 -0.07(-1.19%)
Dec 29, 2009 5.911 5.923 5.808 5.819 70,879,296 -0.05(-0.88%)
Dec 28, 2009 5.859 5.969 5.842 5.871 93,747,936 +0.04(+0.69%)
Dec 24, 2009 5.854 5.871 5.790 5.831 43,252,908 +0.03(+0.50%)
Dec 23, 2009 5.762 5.819 5.716 5.802 112,549,416 +0.10(+1.82%)
Dec 22, 2009 5.635 5.698 5.589 5.698 88,270,968 +0.08(+1.46%)
Dec 21, 2009 5.623 5.641 5.543 5.616 92,656,344 +0.04(+0.80%)
Dec 18, 2009 5.503 5.600 5.451 5.572 152,945,840 +0.17(+3.09%)
Dec 17, 2009 5.462 5.503 5.370 5.405 96,703,136 -0.11(-1.98%)
Dec 16, 2009 5.434 5.549 5.416 5.514 124,271,792 +0.11(+2.02%)
Dec 15, 2009 5.203 5.445 5.198 5.405 190,046,112 +0.18(+3.41%)
Dec 14, 2009 5.209 5.238 5.180 5.226 65,916,404 +0.05(+0.89%)
Dec 11, 2009 5.232 5.238 5.169 5.180 110,278,928 -0.03(-0.55%)
Dec 10, 2009 5.146 5.232 5.123 5.209 110,306,096 +0.11(+2.14%)
Dec 09, 2009 5.105 5.186 5.065 5.100 91,824,024 +0.02(+0.45%)
Dec 08, 2009 5.105 5.117 5.042 5.077 99,814,304 -0.05(-1.01%)
Dec 07, 2009 5.123 5.180 5.065 5.128 72,035,576 -0.02(-0.34%)
Dec 04, 2009 5.238 5.261 5.054 5.146 138,081,296 +0.00(+0.00%)
Dec 03, 2009 5.209 5.244 5.117 5.146 100,621,648 -0.04(-0.78%)
Dec 02, 2009 5.146 5.221 5.128 5.186 110,520,184 +0.07(+1.46%)
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.