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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM 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 (%)
Oct 31, 2014 8.674 8.687 8.619 8.650 60,724,256 +0.09(+1.00%)
Oct 30, 2014 8.521 8.573 8.398 8.564 41,547,972 +0.02(+0.29%)
Oct 29, 2014 8.680 8.705 8.447 8.539 50,917,932 -0.08(-0.89%)
Oct 28, 2014 8.452 8.616 8.433 8.616 60,502,780 +0.21(+2.46%)
Oct 27, 2014 8.439 8.385 8.385 8.409 100,973,736 +0.02(+0.29%)
Oct 24, 2014 8.768 8.786 8.306 8.385 151,107,472 -0.38(-4.31%)
Oct 23, 2014 8.701 8.817 8.689 8.762 49,966,016 +0.16(+1.91%)
Oct 22, 2014 8.695 8.719 8.567 8.598 39,907,984 -0.08(-0.91%)
Oct 21, 2014 8.677 8.686 8.579 8.677 49,180,160 +0.05(+0.64%)
Oct 20, 2014 8.543 8.573 8.509 8.622 31,162,782 +0.09(+1.07%)
Oct 17, 2014 8.640 8.671 8.500 8.531 51,848,228 +0.02(+0.29%)
Oct 16, 2014 8.147 8.555 8.129 8.506 68,007,488 +0.22(+2.64%)
Oct 15, 2014 8.269 8.379 8.068 8.287 76,411,304 -0.10(-1.16%)
Oct 14, 2014 8.275 8.543 8.239 8.385 71,319,680 +0.15(+1.77%)
Oct 13, 2014 8.385 8.446 8.226 8.239 61,932,932 -0.15(-1.81%)
Oct 10, 2014 8.342 8.470 8.245 8.391 67,513,056 -0.03(-0.36%)
Oct 09, 2014 8.646 8.652 8.397 8.421 52,193,800 -0.23(-2.60%)
Oct 08, 2014 8.561 8.665 8.287 8.646 82,689,016 +0.07(+0.78%)
Oct 07, 2014 8.805 8.805 8.567 8.579 70,408,592 -0.26(-2.89%)
Oct 06, 2014 8.920 8.942 8.823 8.835 39,358,576 -0.04(-0.48%)
Oct 03, 2014 8.920 8.938 8.823 8.878 62,743,656 +0.02(+0.21%)
Oct 02, 2014 8.878 8.926 8.786 8.859 62,102,668 -0.02(-0.21%)
Oct 01, 2014 8.987 9.024 8.859 8.878 91,936,368 -0.12(-1.35%)
Sep 30, 2014 9.133 9.218 8.817 8.999 189,063,328 -0.19(-2.12%)
Sep 29, 2014 9.827 9.979 9.024 9.194 136,222,672 -0.74(-7.47%)
Sep 26, 2014 9.875 9.936 9.845 9.936 33,579,592 +0.08(+0.80%)
Sep 25, 2014 9.979 9.979 9.839 9.857 31,315,480 -0.13(-1.28%)
Sep 24, 2014 9.882 10.01 9.882 9.985 36,172,420 +0.15(+1.48%)
Sep 23, 2014 9.924 9.948 9.823 9.839 46,474,848 -0.12(-1.16%)
Sep 22, 2014 10.09 10.11 9.942 9.955 39,114,832 -0.18(-1.74%)
Sep 19, 2014 10.15 10.19 10.09 10.13 57,535,524 +0.04(+0.42%)
Sep 18, 2014 10.06 10.13 10.04 10.09 31,962,452 +0.03(+0.30%)
Sep 17, 2014 10.09 10.16 10.05 10.06 41,680,080 +0.01(+0.06%)
Sep 16, 2014 9.967 10.06 9.833 10.05 39,068,524 +0.03(+0.30%)
Sep 15, 2014 10.08 10.11 9.991 10.02 38,924,652 -0.07(-0.72%)
Sep 12, 2014 10.12 10.15 10.04 10.09 27,138,194 -0.04(-0.42%)
Sep 11, 2014 10.09 10.14 10.05 10.14 24,105,080 +0.02(+0.18%)
Sep 10, 2014 10.13 10.17 10.11 10.12 27,351,972 +0.00(+0.00%)
Sep 09, 2014 10.22 10.23 10.09 10.12 43,806,208 -0.10(-1.01%)
Sep 08, 2014 10.19 10.26 10.17 10.22 78,171,872 -0.21(-1.98%)
Sep 05, 2014 10.53 10.53 10.31 10.43 48,978,220 -0.08(-0.75%)
Sep 04, 2014 10.62 10.72 10.46 10.51 34,072,388 -0.12(-1.14%)
Sep 03, 2014 10.78 10.87 10.61 10.63 42,274,868 -0.08(-0.74%)
Sep 02, 2014 10.64 10.72 10.64 10.71 30,466,304 +0.12(+1.09%)
Aug 29, 2014 10.63 10.59 10.59 10.59 25,265,764 -0.01(-0.06%)
Aug 28, 2014 10.51 10.62 10.47 10.60 27,697,118 +0.04(+0.35%)
Aug 27, 2014 10.48 10.59 10.47 10.56 29,945,888 +0.10(+0.99%)
Aug 26, 2014 10.50 10.55 10.46 10.46 19,994,008 -0.02(-0.23%)
Aug 25, 2014 10.47 10.52 10.47 10.48 17,700,616 +0.04(+0.35%)
Aug 22, 2014 10.54 10.58 10.44 10.45 33,353,898 -0.14(-1.32%)
Aug 21, 2014 10.61 10.64 10.58 10.59 24,736,396 -0.01(-0.06%)
Aug 20, 2014 10.56 10.61 10.50 10.59 23,344,828 +0.03(+0.29%)
Aug 19, 2014 10.65 10.66 10.54 10.56 26,129,134 -0.04(-0.40%)
Aug 18, 2014 10.58 10.66 10.58 10.61 28,221,662 +0.07(+0.69%)
Aug 15, 2014 10.64 10.64 10.45 10.53 34,446,480 -0.07(-0.69%)
Aug 14, 2014 10.59 10.64 10.48 10.61 32,428,840 +0.01(+0.06%)
Aug 13, 2014 10.64 10.64 10.54 10.60 43,020,188 +0.13(+1.22%)
Aug 12, 2014 10.44 10.59 10.43 10.47 41,927,696 +0.02(+0.23%)
Aug 11, 2014 10.45 10.49 10.41 10.45 29,277,916 +0.05(+0.47%)
Aug 08, 2014 10.22 10.42 10.19 10.40 48,269,512 +0.16(+1.61%)
Aug 07, 2014 10.37 10.40 10.20 10.23 32,860,324 -0.10(-0.94%)
Aug 06, 2014 10.19 10.39 10.19 10.33 35,946,088 +0.07(+0.65%)
Aug 05, 2014 10.31 10.43 10.21 10.26 40,665,472 -0.09(-0.88%)
Aug 04, 2014 10.32 10.43 10.31 10.36 40,519,664 +0.13(+1.25%)
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.