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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2013 8.068 8.116 7.986 8.098 42,062,908 +0.03(+0.37%)
Apr 29, 2013 8.110 8.127 8.015 8.068 34,985,520 -0.01(-0.07%)
Apr 26, 2013 7.986 8.127 7.956 8.074 74,186,008 +0.12(+1.48%)
Apr 25, 2013 7.915 8.008 7.885 7.956 71,145,072 +0.08(+1.05%)
Apr 24, 2013 7.962 7.997 7.749 7.873 77,920,744 -0.02(-0.22%)
Apr 23, 2013 7.749 7.944 7.743 7.891 67,740,736 +0.18(+2.30%)
Apr 22, 2013 7.661 7.726 7.560 7.714 44,160,708 +0.08(+1.01%)
Apr 19, 2013 7.608 7.661 7.531 7.637 45,665,352 +0.11(+1.41%)
Apr 18, 2013 7.643 7.667 7.472 7.531 59,046,048 -0.10(-1.35%)
Apr 17, 2013 7.661 7.708 7.559 7.634 75,457,128 -0.12(-1.49%)
Apr 16, 2013 7.779 7.820 7.675 7.749 61,521,624 +0.10(+1.31%)
Apr 15, 2013 7.891 7.950 7.625 7.649 94,562,304 -0.34(-4.29%)
Apr 12, 2013 7.932 8.003 7.832 7.991 64,261,980 -0.01(-0.15%)
Apr 11, 2013 7.767 8.021 7.755 8.003 87,152,680 +0.25(+3.28%)
Apr 10, 2013 7.602 7.755 7.572 7.749 52,638,372 +0.19(+2.50%)
Apr 09, 2013 7.590 7.655 7.531 7.560 50,465,836 +0.01(+0.16%)
Apr 08, 2013 7.354 7.578 7.324 7.548 40,436,972 +0.20(+2.73%)
Apr 05, 2013 7.342 7.383 7.176 7.348 72,142,184 -0.12(-1.66%)
Apr 04, 2013 7.489 7.548 7.351 7.472 50,459,680 -0.02(-0.24%)
Apr 03, 2013 7.708 7.708 7.436 7.489 76,504,896 -0.19(-2.54%)
Apr 02, 2013 7.678 7.791 7.655 7.684 59,577,284 +0.06(+0.85%)
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.