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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 31, 2019 7.580 7.628 7.457 7.612 60,340,868 -0.18(-2.26%)
May 30, 2019 7.788 7.868 7.740 7.788 30,935,872 +0.02(+0.31%)
May 29, 2019 7.748 7.796 7.636 7.764 39,565,940 -0.06(-0.72%)
May 28, 2019 7.892 7.916 7.812 7.820 31,963,462 -0.04(-0.51%)
May 24, 2019 7.932 7.956 7.836 7.860 25,260,846 -0.02(-0.20%)
May 23, 2019 7.876 7.876 7.732 7.876 53,111,836 -0.10(-1.20%)
May 22, 2019 8.132 8.164 7.940 7.972 64,286,340 -0.22(-2.64%)
May 21, 2019 8.244 8.244 8.116 8.188 37,633,928 -0.03(-0.39%)
May 20, 2019 8.236 8.236 8.156 8.220 36,930,024 -0.01(-0.10%)
May 17, 2019 8.252 8.348 8.188 8.228 43,226,684 -0.09(-1.06%)
May 16, 2019 8.236 8.348 8.236 8.316 40,890,200 +0.03(+0.39%)
May 15, 2019 8.164 8.316 8.028 8.284 55,088,276 +0.10(+1.17%)
May 14, 2019 8.116 8.228 8.100 8.188 38,152,824 +0.13(+1.59%)
May 13, 2019 8.132 8.204 8.028 8.060 63,905,132 -0.24(-2.89%)
May 10, 2019 8.252 8.324 8.156 8.300 47,058,712 +0.14(+1.76%)
May 09, 2019 8.204 8.236 8.052 8.156 54,549,948 -0.11(-1.35%)
May 08, 2019 8.300 8.356 8.244 8.268 41,853,972 -0.03(-0.39%)
May 07, 2019 8.260 8.324 8.236 8.300 51,355,888 +0.01(+0.10%)
May 06, 2019 8.092 8.332 8.092 8.292 35,773,608 -0.03(-0.38%)
May 03, 2019 8.292 8.356 8.236 8.324 45,385,060 +0.06(+0.68%)
May 02, 2019 8.236 8.276 8.156 8.268 43,154,288 +0.03(+0.39%)
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.