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

Ford Motor (NY: F )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2017 9.123 9.123 9.123 0 -0.07(-0.72%)
Dec 28, 2017 9.116 9.189 9.108 9.189 20,244,110 +0.06(+0.64%)
Dec 27, 2017 9.181 9.189 9.094 9.130 23,279,006 -0.07(-0.79%)
Dec 26, 2017 9.181 9.240 9.167 9.203 15,745,451 +0.01(+0.16%)
Dec 22, 2017 9.247 9.247 9.174 9.189 24,473,970 -0.04(-0.40%)
Dec 21, 2017 9.305 9.327 9.225 9.225 28,742,102 -0.07(-0.71%)
Dec 20, 2017 9.291 9.313 9.240 9.291 25,992,832 +0.02(+0.24%)
Dec 19, 2017 9.284 9.335 9.251 9.269 30,735,468 +0.02(+0.24%)
Dec 18, 2017 9.247 9.313 9.211 9.247 34,254,952 +0.06(+0.64%)
Dec 15, 2017 9.137 9.247 9.130 9.189 66,613,432 +0.09(+0.96%)
Dec 14, 2017 9.240 9.269 9.064 9.101 50,272,228 -0.12(-1.35%)
Dec 13, 2017 9.211 9.295 9.196 9.225 43,613,468 +0.02(+0.24%)
Dec 12, 2017 9.203 9.229 9.137 9.203 74,435,720 +0.01(+0.16%)
Dec 11, 2017 9.181 9.225 9.137 9.189 58,438,068 -0.02(-0.24%)
Dec 08, 2017 9.152 9.211 9.079 9.211 30,095,040 +0.06(+0.64%)
Dec 07, 2017 9.185 9.196 9.006 9.152 34,788,604 +0.11(+1.21%)
Dec 06, 2017 9.035 9.079 8.970 9.043 36,786,832 -0.04(-0.40%)
Dec 05, 2017 9.072 9.218 9.057 9.079 62,329,072 -0.15(-1.58%)
Dec 04, 2017 9.240 9.353 9.196 9.225 54,155,008 +0.04(+0.40%)
Dec 01, 2017 9.218 9.276 9.097 9.189 71,820,448 +0.04(+0.48%)
Nov 30, 2017 9.152 9.240 9.072 9.145 64,400,536 -0.03(-0.32%)
Nov 29, 2017 8.940 9.181 8.933 9.174 88,699,392 +0.26(+2.87%)
Nov 28, 2017 8.875 8.933 8.823 8.918 45,446,452 +0.07(+0.83%)
Nov 27, 2017 8.831 8.904 8.809 8.845 39,049,108 +0.01(+0.08%)
Nov 24, 2017 8.838 8.875 8.787 8.838 13,074,250 +0.02(+0.25%)
Nov 22, 2017 8.845 8.875 8.802 8.816 49,538,968 -0.04(-0.41%)
Nov 21, 2017 8.867 8.929 8.853 8.853 38,948,844 -0.01(-0.08%)
Nov 20, 2017 8.787 8.875 8.780 8.860 44,286,520 +0.09(+1.00%)
Nov 17, 2017 8.780 8.809 8.754 8.772 42,602,804 -0.02(-0.25%)
Nov 16, 2017 8.765 8.802 8.714 8.794 38,663,124 +0.03(+0.33%)
Nov 15, 2017 8.743 8.787 8.670 8.765 38,935,400 -0.01(-0.17%)
Nov 14, 2017 8.838 8.882 8.758 8.780 35,436,100 -0.10(-1.15%)
Nov 13, 2017 8.772 8.926 8.743 8.882 41,639,828 +0.11(+1.25%)
Nov 10, 2017 8.765 8.831 8.750 8.772 48,326,464 -0.02(-0.25%)
Nov 09, 2017 8.772 8.802 8.714 8.794 35,938,108 -0.01(-0.17%)
Nov 08, 2017 8.867 8.882 8.772 8.809 46,712,400 -0.07(-0.82%)
Nov 07, 2017 9.021 9.039 8.849 8.882 56,858,956 -0.12(-1.38%)
Nov 06, 2017 9.028 9.079 8.984 9.006 27,621,622 -0.02(-0.24%)
Nov 03, 2017 9.064 9.101 8.999 9.028 45,481,348 -0.04(-0.48%)
Nov 02, 2017 9.006 9.079 8.955 9.072 56,026,244 +0.05(+0.57%)
Nov 01, 2017 9.057 9.108 8.966 9.021 59,541,532 +0.06(+0.65%)
Oct 31, 2017 8.875 8.980 8.859 8.962 57,514,216 +0.12(+1.40%)
Oct 30, 2017 8.772 8.875 8.728 8.838 49,913,316 +0.03(+0.33%)
Oct 27, 2017 8.933 8.940 8.772 8.809 46,446,700 -0.15(-1.71%)
Oct 26, 2017 8.911 9.013 8.809 8.962 67,086,624 +0.17(+1.91%)
Oct 25, 2017 8.875 8.875 8.743 8.794 65,259,116 -0.11(-1.23%)
Oct 24, 2017 8.845 8.955 8.831 8.904 47,432,824 +0.11(+1.25%)
Oct 23, 2017 8.845 8.904 8.794 8.794 29,435,826 -0.04(-0.50%)
Oct 20, 2017 8.853 8.867 8.765 8.838 38,569,376 +0.01(+0.17%)
Oct 19, 2017 8.758 8.838 8.694 8.823 41,128,664 +0.03(+0.33%)
Oct 18, 2017 8.859 8.910 8.780 8.795 42,661,944 -0.06(-0.65%)
Oct 17, 2017 8.751 8.881 8.744 8.852 76,605,680 +0.11(+1.24%)
Oct 16, 2017 8.650 8.766 8.629 8.744 44,836,212 +0.05(+0.58%)
Oct 13, 2017 8.701 8.780 8.564 8.694 61,815,700 -0.05(-0.58%)
Oct 12, 2017 8.874 8.888 8.737 8.744 63,654,204 -0.19(-2.10%)
Oct 11, 2017 8.932 8.968 8.881 8.932 48,447,740 -0.01(-0.08%)
Oct 10, 2017 8.903 8.960 8.838 8.939 56,253,096 +0.04(+0.41%)
Oct 09, 2017 8.896 8.953 8.838 8.903 40,089,020 +0.02(+0.24%)
Oct 06, 2017 8.802 8.896 8.796 8.881 48,640,208 +0.04(+0.49%)
Oct 05, 2017 8.903 8.917 8.766 8.838 66,733,800 -0.04(-0.41%)
Oct 04, 2017 8.896 8.989 8.859 8.874 73,304,352 -0.03(-0.32%)
Oct 03, 2017 8.888 8.968 8.816 8.903 90,965,656 +0.18(+2.07%)
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.