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

Ford Motor (NY: F )

12.34 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 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, 2020 5.780 5.788 5.470 5.545 137,552,224 -0.11(-1.93%)
Jul 30, 2020 5.654 5.730 5.596 5.654 70,114,000 -0.15(-2.60%)
Jul 29, 2020 5.914 5.923 5.730 5.805 70,821,512 -0.08(-1.28%)
Jul 28, 2020 5.797 5.914 5.788 5.881 67,112,400 +0.07(+1.15%)
Jul 27, 2020 5.805 5.822 5.679 5.814 71,946,224 +0.04(+0.73%)
Jul 24, 2020 5.788 5.881 5.755 5.772 74,253,392 -0.08(-1.43%)
Jul 23, 2020 5.763 5.923 5.705 5.856 105,609,232 +0.12(+2.05%)
Jul 22, 2020 5.570 5.772 5.545 5.738 90,127,384 +0.13(+2.40%)
Jul 21, 2020 5.629 5.713 5.570 5.604 75,480,208 +0.02(+0.30%)
Jul 20, 2020 5.705 5.747 5.520 5.587 85,060,712 -0.12(-2.06%)
Jul 17, 2020 5.788 5.797 5.646 5.705 96,359,072 -0.05(-0.87%)
Jul 16, 2020 5.587 5.788 5.562 5.755 111,429,208 +0.10(+1.78%)
Jul 15, 2020 5.486 5.688 5.470 5.654 121,112,712 +0.32(+5.97%)
Jul 14, 2020 5.184 5.361 5.101 5.335 126,346,480 +0.25(+4.95%)
Jul 13, 2020 5.159 5.218 5.075 5.084 95,389,448 -0.03(-0.66%)
Jul 10, 2020 4.866 5.117 4.815 5.117 87,864,728 +0.22(+4.45%)
Jul 09, 2020 5.109 5.117 4.882 4.899 98,511,664 -0.21(-4.11%)
Jul 08, 2020 5.143 5.184 5.075 5.109 72,552,824 -0.03(-0.49%)
Jul 07, 2020 5.151 5.201 5.109 5.134 67,522,856 -0.06(-1.13%)
Jul 06, 2020 5.151 5.201 5.126 5.193 76,173,696 +0.12(+2.31%)
Jul 02, 2020 5.117 5.176 5.033 5.075 80,187,864 +0.06(+1.17%)
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.