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

Ford Motor (NY: F )

12.18 +0.03 (+0.25%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 9, 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 (%)
Nov 30, 2017 9.042 9.129 8.963 9.035 65,182,728 -0.03(-0.32%)
Nov 29, 2017 8.833 9.071 8.826 9.064 89,776,712 +0.25(+2.87%)
Nov 28, 2017 8.768 8.826 8.718 8.811 45,998,432 +0.07(+0.83%)
Nov 27, 2017 8.725 8.797 8.703 8.739 39,523,388 +0.01(+0.08%)
Nov 24, 2017 8.732 8.768 8.681 8.732 13,233,047 +0.02(+0.25%)
Nov 22, 2017 8.739 8.768 8.696 8.710 50,140,656 -0.04(-0.41%)
Nov 21, 2017 8.761 8.822 8.746 8.746 39,421,908 -0.01(-0.08%)
Nov 20, 2017 8.681 8.768 8.674 8.754 44,824,412 +0.09(+1.00%)
Nov 17, 2017 8.674 8.703 8.649 8.667 43,120,244 -0.02(-0.25%)
Nov 16, 2017 8.660 8.696 8.609 8.689 39,132,716 +0.03(+0.33%)
Nov 15, 2017 8.638 8.681 8.566 8.660 39,408,300 -0.01(-0.17%)
Nov 14, 2017 8.732 8.775 8.653 8.674 35,866,500 -0.10(-1.15%)
Nov 13, 2017 8.667 8.819 8.638 8.775 42,145,572 +0.11(+1.25%)
Nov 10, 2017 8.660 8.725 8.645 8.667 48,913,424 -0.02(-0.25%)
Nov 09, 2017 8.667 8.696 8.609 8.689 36,374,604 -0.01(-0.17%)
Nov 08, 2017 8.761 8.775 8.667 8.703 47,279,756 -0.07(-0.82%)
Nov 07, 2017 8.912 8.930 8.743 8.775 57,549,548 -0.12(-1.38%)
Nov 06, 2017 8.920 8.970 8.876 8.898 27,957,106 -0.02(-0.24%)
Nov 03, 2017 8.956 8.992 8.891 8.920 46,033,752 -0.04(-0.48%)
Nov 02, 2017 8.898 8.970 8.847 8.963 56,706,724 +0.05(+0.57%)
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.