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

Ford Motor (NY: F )

12.95 +0.01 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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, 2020 5.078 5.180 5.010 5.163 72,843,896 +0.06(+1.16%)
Jun 29, 2020 5.018 5.154 4.933 5.103 68,528,200 +0.08(+1.69%)
Jun 26, 2020 5.129 5.154 4.933 5.018 139,483,280 -0.10(-1.99%)
Jun 25, 2020 4.976 5.137 4.925 5.120 86,631,168 +0.07(+1.34%)
Jun 24, 2020 5.146 5.196 4.976 5.052 88,882,176 -0.17(-3.25%)
Jun 23, 2020 5.375 5.417 5.213 5.222 101,984,712 -0.11(-2.07%)
Jun 22, 2020 5.324 5.332 5.205 5.332 84,385,048 +0.04(+0.80%)
Jun 19, 2020 5.638 5.680 5.290 5.290 148,542,864 -0.08(-1.58%)
Jun 18, 2020 5.315 5.477 5.256 5.375 72,130,752 +0.00(+0.00%)
Jun 17, 2020 5.570 5.570 5.358 5.375 79,819,512 -0.19(-3.36%)
Jun 16, 2020 5.833 5.833 5.468 5.562 128,947,456 +0.04(+0.77%)
Jun 15, 2020 5.247 5.587 5.188 5.519 123,271,056 +0.03(+0.62%)
Jun 12, 2020 5.570 5.630 5.349 5.485 104,555,368 +0.28(+5.38%)
Jun 11, 2020 5.154 5.485 5.129 5.205 136,633,728 -0.58(-9.99%)
Jun 10, 2020 6.224 6.232 5.748 5.782 173,334,896 -0.37(-5.94%)
Jun 09, 2020 6.130 6.317 5.986 6.147 136,211,232 -0.25(-3.85%)
Jun 08, 2020 6.394 6.572 6.258 6.394 133,096,792 +0.16(+2.59%)
Jun 05, 2020 6.147 6.368 5.961 6.232 245,728,432 +0.65(+11.72%)
Jun 04, 2020 5.264 5.587 5.196 5.579 136,244,880 +0.31(+5.80%)
Jun 03, 2020 5.095 5.324 5.027 5.273 116,333,672 +0.26(+5.25%)
Jun 02, 2020 5.061 5.095 4.950 5.010 94,220,808 +0.03(+0.51%)
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.