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

Ford Motor (NY: F )

10.71 -0.21 (-1.88%)
Streaming Delayed Price Updated: 11:00 AM EDT, Sep 20, 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 (%)
Apr 28, 2006 3.998 4.004 3.886 3.892 64,772,100 -0.14(-3.47%)
Apr 27, 2006 4.060 4.060 3.998 4.032 40,075,432 -0.03(-0.69%)
Apr 26, 2006 3.959 4.060 3.936 4.060 67,986,112 +0.15(+3.87%)
Apr 25, 2006 3.920 3.942 3.892 3.908 65,850,404 +0.01(+0.29%)
Apr 24, 2006 4.099 4.099 3.869 3.897 149,217,072 -0.20(-4.92%)
Apr 21, 2006 4.345 4.457 4.082 4.099 93,616,432 -0.35(-7.92%)
Apr 20, 2006 4.289 4.463 4.284 4.452 108,086,544 +0.20(+4.61%)
Apr 19, 2006 4.172 4.267 4.166 4.256 31,293,282 +0.07(+1.74%)
Apr 18, 2006 4.110 4.188 4.088 4.183 32,546,600 +0.08(+1.91%)
Apr 17, 2006 4.138 4.194 4.093 4.104 20,860,284 -0.01(-0.27%)
Apr 13, 2006 4.076 4.138 4.060 4.116 33,427,564 +0.04(+0.96%)
Apr 12, 2006 4.065 4.132 4.020 4.076 61,763,820 +0.06(+1.53%)
Apr 11, 2006 4.222 4.222 3.992 4.015 76,425,200 -0.20(-4.65%)
Apr 10, 2006 4.261 4.284 4.200 4.211 24,584,696 -0.04(-1.05%)
Apr 07, 2006 4.312 4.340 4.233 4.256 24,701,312 -0.03(-0.65%)
Apr 06, 2006 4.250 4.295 4.228 4.284 40,889,604 +0.04(+1.06%)
Apr 05, 2006 4.300 4.317 4.177 4.239 61,724,528 -0.06(-1.43%)
Apr 04, 2006 4.312 4.379 4.289 4.300 43,823,060 -0.05(-1.16%)
Apr 03, 2006 4.508 4.508 4.334 4.351 54,537,512 -0.11(-2.39%)
Mar 31, 2006 4.575 4.608 4.446 4.457 35,439,872 -0.11(-2.45%)
Mar 30, 2006 4.636 4.642 4.558 4.569 26,832,024 -0.06(-1.21%)
Mar 29, 2006 4.541 4.636 4.524 4.625 41,790,572 +0.07(+1.60%)
Mar 28, 2006 4.524 4.603 4.502 4.552 30,795,742 +0.04(+0.87%)
Mar 27, 2006 4.530 4.580 4.508 4.513 33,301,482 -0.02(-0.37%)
Mar 24, 2006 4.502 4.620 4.457 4.530 27,128,298 +0.01(+0.12%)
Mar 23, 2006 4.564 4.564 4.440 4.524 32,097,276 -0.04(-0.86%)
Mar 22, 2006 4.536 4.569 4.519 4.564 43,067,464 +0.06(+1.24%)
Mar 21, 2006 4.452 4.508 4.418 4.508 42,908,164 +0.07(+1.51%)
Mar 20, 2006 4.396 4.446 4.373 4.440 21,920,728 +0.07(+1.54%)
Mar 17, 2006 4.440 4.452 4.368 4.373 34,314,780 -0.07(-1.51%)
Mar 16, 2006 4.396 4.440 4.340 4.440 44,349,352 +0.04(+1.02%)
Mar 15, 2006 4.356 4.401 4.328 4.396 20,046,110 +0.07(+1.55%)
Mar 14, 2006 4.368 4.379 4.312 4.328 26,574,860 -0.07(-1.65%)
Mar 13, 2006 4.396 4.424 4.368 4.401 34,526,584 +0.01(+0.26%)
Mar 10, 2006 4.373 4.407 4.356 4.390 28,401,974 +0.05(+1.16%)
Mar 09, 2006 4.256 4.362 4.239 4.340 51,857,648 +0.11(+2.65%)
Mar 08, 2006 4.284 4.300 4.211 4.228 35,705,428 -0.06(-1.31%)
Mar 07, 2006 4.340 4.351 4.256 4.284 32,483,558 -0.01(-0.13%)
Mar 06, 2006 4.267 4.345 4.261 4.289 28,933,802 +0.05(+1.19%)
Mar 03, 2006 4.289 4.317 4.138 4.239 69,673,216 -0.05(-1.18%)
Mar 02, 2006 4.457 4.463 4.284 4.289 58,821,256 -0.16(-3.65%)
Mar 01, 2006 4.480 4.491 4.401 4.452 54,921,472 -0.01(-0.25%)
Feb 28, 2006 4.524 4.569 4.457 4.463 42,409,732 -0.06(-1.36%)
Feb 27, 2006 4.564 4.597 4.524 4.524 23,778,736 -0.01(-0.25%)
Feb 24, 2006 4.597 4.597 4.513 4.536 22,045,738 -0.04(-0.86%)
Feb 23, 2006 4.648 4.648 4.564 4.575 27,921,934 -0.07(-1.57%)
Feb 22, 2006 4.709 4.726 4.636 4.648 24,842,218 -0.05(-1.07%)
Feb 21, 2006 4.732 4.737 4.653 4.698 18,412,940 -0.03(-0.71%)
Feb 17, 2006 4.720 4.754 4.715 4.732 20,279,878 +0.03(+0.72%)
Feb 16, 2006 4.715 4.760 4.653 4.698 31,101,302 +0.01(+0.12%)
Feb 15, 2006 4.648 4.700 4.631 4.692 16,499,747 +0.04(+0.96%)
Feb 14, 2006 4.608 4.659 4.575 4.648 20,353,456 +0.06(+1.22%)
Feb 13, 2006 4.676 4.676 4.575 4.592 16,891,208 -0.04(-0.85%)
Feb 10, 2006 4.670 4.670 4.564 4.631 22,317,368 -0.05(-1.08%)
Feb 09, 2006 4.603 4.720 4.597 4.681 27,652,984 +0.07(+1.58%)
Feb 08, 2006 4.524 4.614 4.491 4.608 34,213,344 +0.08(+1.73%)
Feb 07, 2006 4.580 4.580 4.508 4.530 25,243,500 -0.01(-0.25%)
Feb 06, 2006 4.625 4.648 4.508 4.541 26,609,862 -0.08(-1.82%)
Feb 03, 2006 4.687 4.715 4.608 4.625 32,733,222 -0.06(-1.31%)
Feb 02, 2006 4.855 4.860 4.625 4.687 42,210,248 -0.16(-3.35%)
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.