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

Ford Motor (NY: F )

12.06 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 29, 2012 5.774 5.792 5.490 5.565 237,817,152 -0.29(-4.96%)
Jun 28, 2012 5.763 5.856 5.763 5.856 66,053,284 +0.04(+0.70%)
Jun 27, 2012 5.832 5.861 5.786 5.815 57,340,732 +0.01(+0.10%)
Jun 26, 2012 5.838 5.850 5.780 5.809 54,916,132 +0.00(+0.00%)
Jun 25, 2012 5.879 5.908 5.774 5.809 76,288,240 -0.10(-1.77%)
Jun 22, 2012 6.007 6.036 5.908 5.914 97,437,288 -0.05(-0.78%)
Jun 21, 2012 6.181 6.198 5.949 5.960 68,956,552 -0.22(-3.57%)
Jun 20, 2012 6.140 6.233 6.105 6.181 70,304,216 +0.05(+0.85%)
Jun 19, 2012 6.018 6.175 6.007 6.128 64,023,904 +0.13(+2.13%)
Jun 18, 2012 6.007 6.036 5.954 6.001 47,169,304 -0.01(-0.10%)
Jun 15, 2012 6.036 6.047 5.954 6.007 67,996,616 -0.03(-0.58%)
Jun 14, 2012 5.960 6.065 5.925 6.041 64,670,364 +0.06(+1.07%)
Jun 13, 2012 6.030 6.085 5.931 5.978 71,274,064 -0.12(-1.90%)
Jun 12, 2012 6.076 6.123 5.983 6.094 60,549,052 +0.03(+0.48%)
Jun 11, 2012 6.250 6.268 6.065 6.065 61,686,600 -0.12(-1.97%)
Jun 08, 2012 6.082 6.198 6.024 6.186 53,100,684 +0.06(+1.04%)
Jun 07, 2012 6.227 6.256 6.105 6.123 58,287,948 -0.01(-0.19%)
Jun 06, 2012 5.972 6.140 5.960 6.134 86,907,832 +0.22(+3.73%)
Jun 05, 2012 5.809 5.943 5.786 5.914 66,016,484 +0.09(+1.49%)
Jun 04, 2012 5.890 5.908 5.751 5.827 98,742,584 -0.05(-0.79%)
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.