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

Ford Motor (NY: F )

12.06 +0.02 (+0.17%)
Official Closing 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 (%)
Jul 31, 2015 9.716 9.723 9.428 9.492 51,016,444 -0.17(-1.79%)
Jul 30, 2015 9.736 9.793 9.576 9.665 54,599,880 -0.07(-0.72%)
Jul 29, 2015 9.492 9.793 9.480 9.736 81,426,112 +0.34(+3.61%)
Jul 28, 2015 9.479 9.504 9.253 9.396 89,001,536 +0.18(+1.92%)
Jul 27, 2015 9.092 9.251 9.016 9.219 69,201,128 +0.10(+1.11%)
Jul 24, 2015 9.327 9.333 9.073 9.118 41,115,692 -0.14(-1.51%)
Jul 23, 2015 9.346 9.422 9.244 9.257 46,459,472 +0.12(+1.32%)
Jul 22, 2015 9.181 9.194 9.092 9.137 48,778,232 -0.06(-0.62%)
Jul 21, 2015 9.206 9.219 9.156 9.194 30,503,878 -0.04(-0.41%)
Jul 20, 2015 9.320 9.346 9.206 9.232 40,132,392 -0.08(-0.82%)
Jul 17, 2015 9.194 9.308 9.175 9.308 50,059,952 +0.08(+0.82%)
Jul 16, 2015 9.339 9.371 9.156 9.232 53,550,780 -0.11(-1.22%)
Jul 15, 2015 9.396 9.415 9.259 9.346 34,551,796 -0.04(-0.41%)
Jul 14, 2015 9.320 9.415 9.244 9.384 32,875,418 +0.11(+1.16%)
Jul 13, 2015 9.276 9.282 9.137 9.276 31,307,336 +0.10(+1.11%)
Jul 10, 2015 9.175 9.213 9.079 9.175 31,713,314 +0.10(+1.05%)
Jul 09, 2015 9.251 9.263 9.041 9.079 46,809,468 -0.03(-0.28%)
Jul 08, 2015 9.295 9.327 9.041 9.105 66,694,156 -0.30(-3.23%)
Jul 07, 2015 9.358 9.437 9.200 9.409 44,430,492 +0.04(+0.41%)
Jul 06, 2015 9.346 9.441 9.314 9.371 35,684,552 -0.05(-0.54%)
Jul 02, 2015 9.510 9.422 9.422 9.422 29,170,408 -0.08(-0.80%)
Jul 01, 2015 9.593 9.612 9.377 9.498 50,101,372 -0.01(-0.13%)
Jun 30, 2015 9.612 9.618 9.441 9.510 44,994,848 -0.01(-0.07%)
Jun 29, 2015 9.650 9.691 9.450 9.517 60,158,376 -0.24(-2.47%)
Jun 26, 2015 9.776 9.814 9.726 9.757 32,241,444 -0.03(-0.26%)
Jun 25, 2015 9.833 9.859 9.751 9.783 37,762,776 -0.04(-0.39%)
Jun 24, 2015 9.821 9.922 9.770 9.821 55,864,480 +0.13(+1.37%)
Jun 23, 2015 9.650 9.764 9.643 9.688 33,408,696 +0.10(+1.06%)
Jun 22, 2015 9.593 9.662 9.567 9.586 29,771,702 +0.01(+0.13%)
Jun 19, 2015 9.561 9.662 9.542 9.574 38,944,200 -0.02(-0.20%)
Jun 18, 2015 9.523 9.656 9.504 9.593 33,712,124 +0.08(+0.80%)
Jun 17, 2015 9.510 9.555 9.415 9.517 40,779,280 +0.01(+0.13%)
Jun 16, 2015 9.510 9.529 9.460 9.504 36,825,932 -0.03(-0.33%)
Jun 15, 2015 9.542 9.574 9.485 9.536 37,597,624 -0.11(-1.18%)
Jun 12, 2015 9.631 9.726 9.631 9.650 31,324,528 -0.03(-0.33%)
Jun 11, 2015 9.574 9.726 9.574 9.681 42,907,420 +0.16(+1.66%)
Jun 10, 2015 9.510 9.555 9.472 9.523 33,082,492 +0.10(+1.01%)
Jun 09, 2015 9.453 9.510 9.399 9.428 32,277,732 -0.01(-0.13%)
Jun 08, 2015 9.396 9.510 9.377 9.441 47,717,940 +0.08(+0.81%)
Jun 05, 2015 9.517 9.517 9.365 9.365 70,607,448 -0.17(-1.79%)
Jun 04, 2015 9.586 9.612 9.510 9.536 36,973,348 -0.10(-0.99%)
Jun 03, 2015 9.688 9.707 9.583 9.631 38,370,464 -0.04(-0.39%)
Jun 02, 2015 9.783 9.821 9.637 9.669 55,186,552 -0.06(-0.65%)
Jun 01, 2015 9.713 9.789 9.624 9.732 42,114,220 +0.12(+1.25%)
May 29, 2015 9.700 9.757 9.605 9.612 30,082,620 -0.08(-0.78%)
May 28, 2015 9.681 9.716 9.656 9.688 22,027,222 -0.02(-0.20%)
May 27, 2015 9.650 9.738 9.631 9.707 29,614,290 +0.08(+0.86%)
May 26, 2015 9.675 9.719 9.599 9.624 39,438,024 -0.05(-0.52%)
May 22, 2015 9.821 9.675 9.675 9.675 39,134,724 -0.15(-1.55%)
May 21, 2015 9.681 9.852 9.669 9.827 37,817,724 +0.13(+1.37%)
May 20, 2015 9.846 9.859 9.666 9.694 35,327,872 -0.13(-1.29%)
May 19, 2015 9.878 9.891 9.786 9.821 23,903,474 -0.05(-0.51%)
May 18, 2015 9.802 9.910 9.789 9.871 30,763,726 +0.06(+0.65%)
May 15, 2015 9.675 9.814 9.675 9.808 29,889,008 +0.13(+1.38%)
May 14, 2015 9.821 9.846 9.631 9.675 45,433,508 -0.09(-0.91%)
May 13, 2015 9.846 9.897 9.738 9.764 32,949,860 -0.10(-0.96%)
May 12, 2015 9.878 9.913 9.821 9.859 27,882,360 -0.06(-0.58%)
May 11, 2015 9.916 10.03 9.910 9.916 27,211,466 -0.01(-0.13%)
May 08, 2015 9.897 9.954 9.878 9.929 33,675,500 +0.10(+1.03%)
May 07, 2015 9.795 9.859 9.593 9.827 42,608,248 +0.02(+0.19%)
May 06, 2015 9.891 9.922 9.757 9.808 41,636,380 -0.03(-0.32%)
May 05, 2015 9.992 10.02 9.833 9.840 50,884,532 -0.16(-1.58%)
May 04, 2015 10.02 10.06 9.979 9.998 23,798,340 -0.02(-0.19%)
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.