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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 5.700 5.724 5.609 5.634 60,598,764 -0.10(-1.73%)
Aug 28, 2020 5.724 5.741 5.667 5.733 48,347,156 +0.02(+0.43%)
Aug 27, 2020 5.642 5.766 5.642 5.708 55,318,856 +0.07(+1.32%)
Aug 26, 2020 5.733 5.758 5.592 5.634 58,824,420 -0.10(-1.73%)
Aug 25, 2020 5.791 5.865 5.667 5.733 59,965,600 -0.03(-0.57%)
Aug 24, 2020 5.559 5.782 5.526 5.766 78,642,808 +0.26(+4.80%)
Aug 21, 2020 5.601 5.658 5.493 5.501 47,405,196 -0.15(-2.63%)
Aug 20, 2020 5.592 5.691 5.559 5.650 50,601,496 -0.02(-0.44%)
Aug 19, 2020 5.691 5.799 5.667 5.675 53,421,504 -0.02(-0.29%)
Aug 18, 2020 5.766 5.791 5.691 5.691 48,943,148 -0.07(-1.29%)
Aug 17, 2020 5.824 5.832 5.675 5.766 78,116,568 -0.05(-0.85%)
Aug 14, 2020 5.758 5.873 5.724 5.815 52,681,912 +0.01(+0.14%)
Aug 13, 2020 5.807 5.931 5.782 5.807 60,596,564 -0.07(-1.13%)
Aug 12, 2020 6.055 6.088 5.832 5.873 71,634,408 -0.08(-1.39%)
Aug 11, 2020 5.956 6.096 5.939 5.956 89,575,872 +0.10(+1.69%)
Aug 10, 2020 5.708 5.890 5.704 5.857 69,280,776 +0.19(+3.35%)
Aug 07, 2020 5.675 5.716 5.609 5.667 57,478,748 -0.06(-1.01%)
Aug 06, 2020 5.724 5.782 5.691 5.724 58,880,012 -0.02(-0.43%)
Aug 05, 2020 5.667 5.807 5.667 5.749 99,877,112 +0.08(+1.46%)
Aug 04, 2020 5.708 5.708 5.559 5.667 83,958,640 +0.14(+2.54%)
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.