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

Ford Motor (NY: F )

12.31 -0.04 (-0.32%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 7, 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 8.386 8.392 8.185 8.392 67,373,416 +0.01(+0.16%)
Jun 29, 2016 8.339 8.399 8.252 8.379 47,831,204 +0.11(+1.29%)
Jun 28, 2016 8.292 8.306 8.152 8.272 60,863,304 +0.15(+1.89%)
Jun 27, 2016 8.299 8.299 8.014 8.119 79,105,344 -0.24(-2.88%)
Jun 24, 2016 8.539 8.616 8.312 8.359 145,114,960 -0.59(-6.57%)
Jun 23, 2016 8.873 8.953 8.867 8.947 36,719,516 +0.15(+1.67%)
Jun 22, 2016 8.833 8.887 8.780 8.800 30,953,530 -0.03(-0.30%)
Jun 21, 2016 8.973 8.973 8.800 8.826 55,000,844 -0.13(-1.49%)
Jun 20, 2016 8.940 9.047 8.940 8.960 44,433,972 +0.11(+1.21%)
Jun 17, 2016 8.786 8.947 8.780 8.853 55,963,996 +0.09(+1.07%)
Jun 16, 2016 8.633 8.773 8.579 8.760 39,810,244 +0.07(+0.85%)
Jun 15, 2016 8.619 8.786 8.599 8.686 38,686,756 +0.11(+1.32%)
Jun 14, 2016 8.673 8.726 8.519 8.573 45,747,092 -0.09(-1.08%)
Jun 13, 2016 8.726 8.766 8.653 8.666 31,067,716 -0.08(-0.92%)
Jun 10, 2016 8.793 8.846 8.713 8.746 41,013,032 -0.11(-1.21%)
Jun 09, 2016 8.853 8.880 8.773 8.853 29,766,196 -0.07(-0.75%)
Jun 08, 2016 8.980 9.007 8.913 8.920 27,080,830 -0.01(-0.15%)
Jun 07, 2016 8.833 8.980 8.800 8.933 41,422,560 +0.13(+1.52%)
Jun 06, 2016 8.733 8.820 8.706 8.800 38,325,964 +0.09(+1.07%)
Jun 03, 2016 8.773 8.773 8.613 8.706 59,687,140 -0.11(-1.29%)
Jun 02, 2016 8.740 8.893 8.710 8.820 62,328,844 +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.