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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2012 6.755 6.801 6.643 6.713 70,499,440 -0.05(-0.69%)
Nov 29, 2012 6.637 6.760 6.637 6.760 97,672,848 +0.16(+2.49%)
Nov 28, 2012 6.479 6.602 6.438 6.596 65,617,864 +0.09(+1.35%)
Nov 27, 2012 6.508 6.608 6.508 6.508 64,143,700 -0.00(-0.04%)
Nov 26, 2012 6.479 6.532 6.432 6.511 45,725,908 +0.00(+0.05%)
Nov 23, 2012 6.438 6.508 6.426 6.508 27,343,192 +0.11(+1.65%)
Nov 21, 2012 6.356 6.450 6.332 6.403 36,130,708 +0.04(+0.65%)
Nov 20, 2012 6.362 6.461 6.309 6.362 59,249,112 +0.01(+0.18%)
Nov 19, 2012 6.244 6.391 6.244 6.350 67,103,712 +0.19(+3.14%)
Nov 16, 2012 6.203 6.239 6.086 6.156 77,339,424 -0.04(-0.66%)
Nov 15, 2012 6.198 6.332 6.133 6.198 83,379,024 -0.06(-0.94%)
Nov 14, 2012 6.461 6.479 6.227 6.256 77,858,720 -0.19(-3.00%)
Nov 13, 2012 6.385 6.508 6.368 6.450 56,875,236 +0.02(+0.27%)
Nov 12, 2012 6.467 6.543 6.426 6.432 43,843,340 +0.02(+0.37%)
Nov 09, 2012 6.309 6.508 6.280 6.409 69,424,392 +0.02(+0.28%)
Nov 08, 2012 6.491 6.585 6.385 6.391 78,350,208 -0.09(-1.45%)
Nov 07, 2012 6.596 6.649 6.473 6.485 96,660,128 -0.21(-3.15%)
Nov 06, 2012 6.643 6.796 6.602 6.696 87,346,864 +0.10(+1.51%)
Nov 05, 2012 6.538 6.655 6.526 6.596 64,789,812 +0.05(+0.72%)
Nov 02, 2012 6.631 6.672 6.538 6.549 91,089,520 -0.05(-0.71%)
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.