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 (%)
Jul 31, 2012 5.299 5.386 5.293 5.362 71,292,792 +0.08(+1.54%)
Jul 30, 2012 5.246 5.328 5.229 5.281 70,574,224 +0.06(+1.11%)
Jul 27, 2012 5.217 5.281 5.153 5.223 117,153,544 +0.02(+0.45%)
Jul 26, 2012 5.252 5.287 5.124 5.200 89,232,992 -0.01(-0.11%)
Jul 25, 2012 5.322 5.339 5.173 5.206 76,398,496 -0.05(-0.99%)
Jul 24, 2012 5.322 5.362 5.194 5.258 92,145,528 -0.06(-1.20%)
Jul 23, 2012 5.270 5.342 5.252 5.322 58,191,820 -0.02(-0.43%)
Jul 20, 2012 5.386 5.426 5.328 5.345 48,200,964 -0.08(-1.50%)
Jul 19, 2012 5.484 5.513 5.415 5.426 57,842,560 -0.02(-0.32%)
Jul 18, 2012 5.444 5.525 5.420 5.444 53,401,752 +0.02(+0.43%)
Jul 17, 2012 5.386 5.426 5.293 5.420 50,848,392 +0.05(+0.86%)
Jul 16, 2012 5.351 5.409 5.310 5.374 49,689,076 -0.01(-0.11%)
Jul 13, 2012 5.316 5.409 5.304 5.380 52,091,908 +0.08(+1.53%)
Jul 12, 2012 5.374 5.386 5.293 5.299 94,918,336 -0.12(-2.14%)
Jul 11, 2012 5.415 5.444 5.374 5.415 55,187,780 -0.01(-0.21%)
Jul 10, 2012 5.513 5.542 5.386 5.426 57,752,860 -0.06(-1.06%)
Jul 09, 2012 5.490 5.496 5.403 5.484 64,403,900 -0.03(-0.53%)
Jul 06, 2012 5.496 5.525 5.455 5.513 52,318,988 -0.04(-0.73%)
Jul 05, 2012 5.612 5.653 5.531 5.554 54,748,920 -0.02(-0.31%)
Jul 03, 2012 5.531 5.682 5.507 5.571 85,517,136 +0.12(+2.24%)
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.