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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2019 8.228 8.396 8.212 8.356 57,621,288 +0.10(+1.26%)
Apr 29, 2019 8.284 8.308 8.052 8.252 78,160,624 -0.07(-0.86%)
Apr 26, 2019 8.020 8.356 7.956 8.324 195,261,488 +0.81(+10.74%)
Apr 25, 2019 7.612 7.620 7.469 7.517 65,665,624 -0.14(-1.78%)
Apr 24, 2019 7.556 7.684 7.517 7.652 49,753,340 +0.06(+0.74%)
Apr 23, 2019 7.485 7.604 7.437 7.596 49,382,996 +0.12(+1.60%)
Apr 22, 2019 7.539 7.539 7.445 7.477 49,165,848 -0.04(-0.52%)
Apr 18, 2019 7.492 7.571 7.461 7.516 37,919,796 +0.04(+0.53%)
Apr 17, 2019 7.398 7.539 7.390 7.477 38,981,560 +0.11(+1.50%)
Apr 16, 2019 7.335 7.398 7.272 7.366 52,032,732 +0.02(+0.32%)
Apr 15, 2019 7.461 7.477 7.288 7.343 52,354,572 -0.09(-1.27%)
Apr 12, 2019 7.453 7.555 7.429 7.437 49,105,264 +0.05(+0.64%)
Apr 11, 2019 7.358 7.406 7.343 7.390 33,655,836 +0.05(+0.64%)
Apr 10, 2019 7.264 7.358 7.240 7.343 36,172,524 +0.09(+1.30%)
Apr 09, 2019 7.296 7.366 7.217 7.248 37,950,728 -0.07(-0.97%)
Apr 08, 2019 7.225 7.335 7.217 7.319 33,317,060 +0.04(+0.54%)
Apr 05, 2019 7.217 7.296 7.146 7.280 48,099,676 +0.01(+0.11%)
Apr 04, 2019 7.248 7.319 7.225 7.272 50,164,284 +0.09(+1.20%)
Apr 03, 2019 7.138 7.296 7.130 7.185 71,961,280 +0.09(+1.33%)
Apr 02, 2019 7.044 7.107 7.012 7.091 38,996,764 +0.02(+0.33%)
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.