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

Ford Motor (NY: F )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Aug 31, 2010 6.375 6.517 6.329 6.403 457,286 -0.06(-0.88%)
Aug 30, 2010 6.585 6.642 6.454 6.460 62,322,652 +0.07(+1.07%)
Aug 27, 2010 6.639 6.665 6.284 6.392 111,784,264 -0.06(-0.88%)
Aug 26, 2010 6.528 6.574 6.335 6.449 259,671 +0.01(+0.18%)
Aug 25, 2010 6.278 6.483 6.227 6.437 6,144 +0.04(+0.69%)
Aug 24, 2010 6.415 6.534 6.307 6.393 96,909 -0.21(-3.17%)
Aug 23, 2010 6.733 6.767 6.597 6.602 74,601,992 -0.09(-1.36%)
Aug 20, 2010 6.739 6.767 6.597 6.693 89,355,584 -0.07(-1.01%)
Aug 19, 2010 6.898 6.938 6.727 6.762 95,935 -0.18(-2.54%)
Aug 18, 2010 6.921 6.989 6.712 6.938 66,382 +0.02(+0.33%)
Aug 17, 2010 6.938 7.037 6.858 6.915 63,023 +0.10(+1.42%)
Aug 16, 2010 6.801 6.909 6.756 6.818 104,265,784 -0.09(-1.32%)
Aug 13, 2010 6.909 7.035 6.898 6.909 73,214,752 -0.07(-0.98%)
Aug 12, 2010 6.841 7.046 6.767 6.978 119,584,200 -0.08(-1.13%)
Aug 11, 2010 7.194 7.205 7.012 7.057 182,314 -0.31(-4.24%)
Aug 10, 2010 7.364 7.410 7.279 7.370 18,572 -0.05(-0.69%)
Aug 09, 2010 7.461 7.461 7.347 7.421 68,670,112 +0.01(+0.08%)
Aug 06, 2010 7.416 7.421 7.279 7.416 96,196,336 +0.03(+0.46%)
Aug 05, 2010 7.421 7.421 7.336 7.381 90,606,096 -0.07(-0.99%)
Aug 04, 2010 7.393 7.509 7.364 7.455 59,012 +0.11(+1.55%)
Aug 03, 2010 7.438 7.529 7.262 7.342 283,052 -0.14(-1.90%)
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.