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

Ford Motor (NY: F )

12.17 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 8, 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 29, 2017 8.532 8.568 8.497 8.532 43,809,708 +0.01(+0.08%)
Sep 28, 2017 8.518 8.546 8.482 8.525 32,414,860 +0.01(+0.08%)
Sep 27, 2017 8.568 8.454 8.518 39,852,432 +0.01(+0.17%)
Sep 26, 2017 8.518 8.554 8.482 8.504 42,993,304 -0.01(-0.08%)
Sep 25, 2017 8.468 8.596 8.440 8.511 57,188,740 +0.07(+0.84%)
Sep 22, 2017 8.368 8.461 8.354 8.440 42,363,220 +0.09(+1.02%)
Sep 21, 2017 8.347 8.425 8.333 8.354 56,564,320 +0.01(+0.09%)
Sep 20, 2017 8.325 8.407 8.293 8.347 37,463,280 -0.01(-0.09%)
Sep 19, 2017 8.290 8.368 8.283 8.354 36,987,756 +0.06(+0.77%)
Sep 18, 2017 8.290 8.361 8.265 8.290 35,256,512 +0.01(+0.09%)
Sep 15, 2017 8.226 8.286 8.190 8.283 43,301,784 +0.04(+0.52%)
Sep 14, 2017 8.268 8.325 8.183 8.240 44,465,144 -0.04(-0.52%)
Sep 13, 2017 8.268 8.290 8.211 8.283 32,687,952 +0.02(+0.26%)
Sep 12, 2017 8.147 8.318 8.119 8.261 58,060,256 +0.13(+1.58%)
Sep 11, 2017 8.126 8.162 8.112 8.133 60,851,544 +0.04(+0.44%)
Sep 08, 2017 8.083 8.119 8.047 8.097 37,365,276 -0.03(-0.35%)
Sep 07, 2017 8.211 8.211 8.076 8.126 42,465,972 -0.07(-0.87%)
Sep 06, 2017 8.119 8.219 8.118 8.197 60,703,004 +0.10(+1.23%)
Sep 05, 2017 8.097 8.119 8.012 8.097 61,925,716 +0.01(+0.09%)
Sep 01, 2017 7.969 8.112 7.941 8.090 90,572,912 +0.23(+2.90%)
Aug 31, 2017 7.819 7.983 7.805 7.862 76,050,640 +0.06(+0.82%)
Aug 30, 2017 7.712 7.798 7.677 7.798 33,149,356 +0.07(+0.92%)
Aug 29, 2017 7.663 7.762 7.648 7.727 41,817,128 +0.04(+0.46%)
Aug 28, 2017 7.741 7.755 7.648 7.691 31,287,934 -0.02(-0.28%)
Aug 25, 2017 7.677 7.755 7.670 7.712 50,402,464 +0.08(+1.03%)
Aug 24, 2017 7.663 7.698 7.620 7.634 47,116,148 +0.00(+0.00%)
Aug 23, 2017 7.563 7.684 7.549 7.634 49,670,008 +0.04(+0.56%)
Aug 22, 2017 7.563 7.648 7.563 7.591 40,229,504 +0.06(+0.76%)
Aug 21, 2017 7.506 7.595 7.499 7.534 42,301,600 +0.01(+0.09%)
Aug 18, 2017 7.570 7.577 7.463 7.527 61,726,720 -0.06(-0.75%)
Aug 17, 2017 7.691 7.698 7.556 7.584 49,822,212 -0.11(-1.48%)
Aug 16, 2017 7.741 7.770 7.684 7.698 39,711,032 -0.03(-0.37%)
Aug 15, 2017 7.784 7.841 7.723 7.727 41,042,812 -0.05(-0.64%)
Aug 14, 2017 7.712 7.805 7.691 7.777 37,036,140 +0.10(+1.30%)
Aug 11, 2017 7.691 7.727 7.670 7.677 45,314,480 +0.00(+0.00%)
Aug 10, 2017 7.755 7.777 7.677 7.677 44,753,984 -0.11(-1.37%)
Aug 09, 2017 7.755 7.805 7.720 7.784 45,095,316 +0.02(+0.28%)
Aug 08, 2017 7.805 7.841 7.755 7.762 36,619,328 -0.02(-0.27%)
Aug 07, 2017 7.798 7.827 7.770 7.784 49,120,472 -0.02(-0.27%)
Aug 04, 2017 7.770 7.834 7.684 7.805 41,060,112 +0.01(+0.18%)
Aug 03, 2017 7.848 7.876 7.784 7.791 28,481,342 -0.05(-0.64%)
Aug 02, 2017 7.827 7.859 7.791 7.841 43,321,324 +0.04(+0.46%)
Aug 01, 2017 7.919 7.941 7.752 7.805 91,316,952 -0.19(-2.41%)
Jul 31, 2017 7.955 8.005 7.930 7.998 55,483,468 +0.04(+0.45%)
Jul 28, 2017 7.948 7.998 7.884 7.962 34,882,356 -0.01(-0.09%)
Jul 27, 2017 7.898 7.983 7.862 7.969 54,275,456 +0.09(+1.08%)
Jul 26, 2017 7.941 7.955 7.805 7.884 101,382,992 -0.15(-1.86%)
Jul 25, 2017 8.055 8.108 7.998 8.033 74,137,536 -0.01(-0.18%)
Jul 24, 2017 8.204 8.233 8.033 8.047 67,500,408 -0.17(-2.08%)
Jul 21, 2017 8.261 8.283 8.176 8.219 38,763,500 -0.12(-1.45%)
Jul 20, 2017 8.333 8.397 8.311 8.340 42,528,144 +0.01(+0.17%)
Jul 19, 2017 8.276 8.325 8.262 8.325 37,261,320 +0.06(+0.68%)
Jul 18, 2017 8.248 8.269 8.213 8.269 34,990,204 +0.01(+0.09%)
Jul 17, 2017 8.241 8.269 8.199 8.262 34,645,920 +0.04(+0.51%)
Jul 14, 2017 8.195 8.255 8.164 8.220 56,542,180 +0.06(+0.69%)
Jul 13, 2017 8.065 8.227 8.058 8.164 47,813,808 +0.09(+1.13%)
Jul 12, 2017 8.030 8.178 8.023 8.072 47,013,520 +0.06(+0.79%)
Jul 11, 2017 7.960 8.044 7.952 8.009 36,821,424 +0.03(+0.35%)
Jul 10, 2017 7.910 7.988 7.903 7.981 26,828,684 +0.06(+0.71%)
Jul 07, 2017 7.889 7.938 7.854 7.924 29,657,578 +0.06(+0.72%)
Jul 06, 2017 7.945 7.994 7.861 7.868 45,378,404 -0.08(-1.06%)
Jul 05, 2017 8.100 8.135 7.924 7.952 55,990,556 -0.18(-2.25%)
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.