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

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2016 8.488 8.494 8.285 8.494 66,564,936 +0.01(+0.16%)
Jun 29, 2016 8.440 8.501 8.352 8.481 47,257,228 +0.11(+1.29%)
Jun 28, 2016 8.393 8.407 8.251 8.373 60,132,944 +0.16(+1.89%)
Jun 27, 2016 8.400 8.400 8.111 8.217 78,156,088 -0.24(-2.88%)
Jun 24, 2016 8.643 8.721 8.413 8.461 143,373,584 -0.59(-6.57%)
Jun 23, 2016 8.981 9.062 8.974 9.055 36,278,884 +0.15(+1.67%)
Jun 22, 2016 8.940 8.994 8.886 8.907 30,582,088 -0.03(-0.30%)
Jun 21, 2016 9.082 9.082 8.907 8.934 54,340,836 -0.14(-1.49%)
Jun 20, 2016 9.049 9.157 9.049 9.069 43,900,764 +0.11(+1.21%)
Jun 17, 2016 8.893 9.055 8.886 8.961 55,292,428 +0.09(+1.07%)
Jun 16, 2016 8.738 8.880 8.684 8.866 39,332,524 +0.07(+0.85%)
Jun 15, 2016 8.724 8.893 8.704 8.792 38,222,516 +0.11(+1.32%)
Jun 14, 2016 8.778 8.832 8.623 8.677 45,198,128 -0.09(-1.08%)
Jun 13, 2016 8.832 8.873 8.758 8.771 30,694,904 -0.08(-0.92%)
Jun 10, 2016 8.900 8.954 8.819 8.853 40,520,876 -0.11(-1.21%)
Jun 09, 2016 8.961 8.988 8.880 8.961 29,409,002 -0.07(-0.75%)
Jun 08, 2016 9.089 9.116 9.022 9.028 26,755,862 -0.01(-0.15%)
Jun 07, 2016 8.940 9.089 8.907 9.042 40,925,488 +0.14(+1.52%)
Jun 06, 2016 8.839 8.927 8.812 8.907 37,866,052 +0.09(+1.07%)
Jun 03, 2016 8.880 8.880 8.717 8.812 58,970,896 -0.11(-1.29%)
Jun 02, 2016 8.846 9.001 8.815 8.927 61,580,896 +0.07(+0.76%)
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.