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

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2006 3.868 4.000 3.828 3.989 112,326,800 +0.31(+8.28%)
Jun 29, 2006 3.666 3.707 3.551 3.684 69,841,008 +0.02(+0.63%)
Jun 28, 2006 3.776 3.776 3.649 3.661 44,024,404 -0.10(-2.75%)
Jun 27, 2006 3.799 3.833 3.753 3.764 31,206,618 -0.01(-0.15%)
Jun 26, 2006 3.759 3.793 3.741 3.770 25,994,860 +0.02(+0.46%)
Jun 23, 2006 3.701 3.828 3.695 3.753 40,742,860 +0.05(+1.40%)
Jun 22, 2006 3.724 3.787 3.689 3.701 45,896,244 +0.00(+0.00%)
Jun 21, 2006 3.701 3.736 3.672 3.701 72,126,520 +0.02(+0.47%)
Jun 20, 2006 3.891 3.891 3.684 3.684 96,928,496 -0.20(-5.04%)
Jun 19, 2006 3.868 3.943 3.845 3.879 25,539,842 +0.03(+0.75%)
Jun 16, 2006 3.897 3.902 3.833 3.851 23,057,838 -0.05(-1.33%)
Jun 15, 2006 3.851 3.908 3.810 3.902 28,293,920 +0.10(+2.57%)
Jun 14, 2006 3.851 3.862 3.741 3.805 44,445,716 -0.04(-1.05%)
Jun 13, 2006 3.914 3.925 3.828 3.845 28,294,962 -0.05(-1.33%)
Jun 12, 2006 3.943 4.018 3.874 3.897 35,832,536 +0.01(+0.15%)
Jun 09, 2006 3.868 3.925 3.845 3.891 33,387,884 +0.06(+1.50%)
Jun 08, 2006 3.920 3.925 3.793 3.833 61,435,444 -0.07(-1.91%)
Jun 07, 2006 3.972 3.983 3.902 3.908 31,476,084 -0.06(-1.59%)
Jun 06, 2006 4.006 4.041 3.943 3.972 36,269,484 -0.03(-0.72%)
Jun 05, 2006 4.052 4.075 3.995 4.000 31,971,060 -0.09(-2.11%)
Jun 02, 2006 4.167 4.167 4.052 4.087 33,364,082 -0.07(-1.80%)
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.