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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 30, 2011 5.624 5.692 5.488 5.499 99,916,144 -0.19(-3.30%)
Sep 29, 2011 5.766 5.772 5.545 5.687 92,528,816 +0.04(+0.70%)
Sep 28, 2011 5.789 5.812 5.630 5.647 76,547,624 -0.11(-1.88%)
Sep 27, 2011 5.869 5.886 5.738 5.755 114,342,184 +0.02(+0.40%)
Sep 26, 2011 5.664 5.738 5.516 5.732 95,663,552 +0.13(+2.23%)
Sep 23, 2011 5.380 5.675 5.300 5.607 124,328,272 +0.14(+2.49%)
Sep 22, 2011 5.567 5.766 5.363 5.471 203,595,424 -0.20(-3.51%)
Sep 21, 2011 5.914 5.977 5.670 5.670 109,402,704 -0.26(-4.32%)
Sep 20, 2011 6.034 6.056 5.920 5.926 66,268,308 -0.07(-1.14%)
Sep 19, 2011 5.880 6.039 5.857 5.994 72,842,384 -0.05(-0.75%)
Sep 16, 2011 6.039 6.079 5.888 6.039 82,401,016 -0.01(-0.09%)
Sep 15, 2011 5.943 6.051 5.869 6.045 94,649,312 +0.18(+3.00%)
Sep 14, 2011 5.829 5.971 5.710 5.869 124,258,144 +0.09(+1.47%)
Sep 13, 2011 5.778 5.818 5.687 5.783 77,674,728 +0.03(+0.59%)
Sep 12, 2011 5.607 5.766 5.601 5.749 102,524,520 +0.03(+0.60%)
Sep 09, 2011 5.749 5.852 5.675 5.715 122,936,848 -0.16(-2.80%)
Sep 08, 2011 5.965 6.051 5.840 5.880 79,148,896 -0.13(-2.08%)
Sep 07, 2011 5.937 6.017 5.869 6.005 78,947,200 +0.19(+3.33%)
Sep 06, 2011 5.698 5.840 5.687 5.812 115,182,480 -0.11(-1.92%)
Sep 02, 2011 5.988 6.075 5.835 5.926 109,062,088 -0.24(-3.96%)
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.