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

Ford Motor (NY: F )

12.01 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:30 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 (%)
Jun 30, 2015 9.612 9.618 9.441 9.510 44,994,848 -0.01(-0.07%)
Jun 29, 2015 9.650 9.691 9.450 9.517 60,158,376 -0.24(-2.47%)
Jun 26, 2015 9.776 9.814 9.726 9.757 32,241,444 -0.03(-0.26%)
Jun 25, 2015 9.833 9.859 9.751 9.783 37,762,776 -0.04(-0.39%)
Jun 24, 2015 9.821 9.922 9.770 9.821 55,864,480 +0.13(+1.37%)
Jun 23, 2015 9.650 9.764 9.643 9.688 33,408,696 +0.10(+1.06%)
Jun 22, 2015 9.593 9.662 9.567 9.586 29,771,702 +0.01(+0.13%)
Jun 19, 2015 9.561 9.662 9.542 9.574 38,944,200 -0.02(-0.20%)
Jun 18, 2015 9.523 9.656 9.504 9.593 33,712,124 +0.08(+0.80%)
Jun 17, 2015 9.510 9.555 9.415 9.517 40,779,280 +0.01(+0.13%)
Jun 16, 2015 9.510 9.529 9.460 9.504 36,825,932 -0.03(-0.33%)
Jun 15, 2015 9.542 9.574 9.485 9.536 37,597,624 -0.11(-1.18%)
Jun 12, 2015 9.631 9.726 9.631 9.650 31,324,528 -0.03(-0.33%)
Jun 11, 2015 9.574 9.726 9.574 9.681 42,907,420 +0.16(+1.66%)
Jun 10, 2015 9.510 9.555 9.472 9.523 33,082,492 +0.10(+1.01%)
Jun 09, 2015 9.453 9.510 9.399 9.428 32,277,732 -0.01(-0.13%)
Jun 08, 2015 9.396 9.510 9.377 9.441 47,717,940 +0.08(+0.81%)
Jun 05, 2015 9.517 9.517 9.365 9.365 70,607,448 -0.17(-1.79%)
Jun 04, 2015 9.586 9.612 9.510 9.536 36,973,348 -0.10(-0.99%)
Jun 03, 2015 9.688 9.707 9.583 9.631 38,370,464 -0.04(-0.39%)
Jun 02, 2015 9.783 9.821 9.637 9.669 55,186,552 -0.06(-0.65%)
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.