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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 7.699 7.861 7.685 7.742 77,235,232 +0.06(+0.82%)
Aug 30, 2017 7.594 7.678 7.559 7.678 33,665,700 +0.07(+0.92%)
Aug 29, 2017 7.545 7.643 7.531 7.608 42,468,488 +0.04(+0.46%)
Aug 28, 2017 7.622 7.636 7.531 7.573 31,775,284 -0.02(-0.28%)
Aug 25, 2017 7.559 7.636 7.552 7.594 51,187,552 +0.08(+1.03%)
Aug 24, 2017 7.545 7.580 7.503 7.517 47,850,044 +0.00(+0.00%)
Aug 23, 2017 7.447 7.566 7.433 7.517 50,443,684 +0.04(+0.56%)
Aug 22, 2017 7.447 7.531 7.447 7.475 40,856,132 +0.06(+0.76%)
Aug 21, 2017 7.391 7.478 7.384 7.419 42,960,504 +0.01(+0.09%)
Aug 18, 2017 7.454 7.461 7.349 7.412 62,688,196 -0.06(-0.75%)
Aug 17, 2017 7.573 7.580 7.440 7.468 50,598,260 -0.11(-1.48%)
Aug 16, 2017 7.622 7.650 7.566 7.580 40,329,584 -0.03(-0.37%)
Aug 15, 2017 7.664 7.721 7.605 7.608 41,682,108 -0.05(-0.64%)
Aug 14, 2017 7.594 7.685 7.573 7.657 37,613,028 +0.10(+1.30%)
Aug 11, 2017 7.573 7.608 7.552 7.559 46,020,312 +0.00(+0.00%)
Aug 10, 2017 7.636 7.657 7.559 7.559 45,451,088 -0.11(-1.37%)
Aug 09, 2017 7.636 7.685 7.601 7.664 45,797,736 +0.02(+0.28%)
Aug 08, 2017 7.685 7.721 7.636 7.643 37,189,724 -0.02(-0.27%)
Aug 07, 2017 7.678 7.706 7.650 7.664 49,885,588 -0.02(-0.27%)
Aug 04, 2017 7.650 7.714 7.566 7.685 41,699,680 +0.01(+0.18%)
Aug 03, 2017 7.728 7.756 7.664 7.671 28,924,976 -0.05(-0.64%)
Aug 02, 2017 7.706 7.738 7.671 7.721 43,996,112 +0.04(+0.46%)
Aug 01, 2017 7.798 7.819 7.633 7.685 92,739,336 -0.19(-2.41%)
Jul 31, 2017 7.833 7.882 7.808 7.875 56,347,696 +0.04(+0.45%)
Jul 28, 2017 7.826 7.875 7.763 7.840 35,425,696 -0.01(-0.09%)
Jul 27, 2017 7.777 7.861 7.742 7.847 55,120,868 +0.08(+1.09%)
Jul 26, 2017 7.819 7.833 7.685 7.763 102,962,168 -0.15(-1.86%)
Jul 25, 2017 7.931 7.984 7.875 7.910 75,292,328 -0.01(-0.18%)
Jul 24, 2017 8.078 8.107 7.910 7.924 68,551,816 -0.17(-2.08%)
Jul 21, 2017 8.135 8.156 8.050 8.093 39,367,292 -0.12(-1.45%)
Jul 20, 2017 8.205 8.268 8.184 8.212 43,190,576 +0.01(+0.17%)
Jul 19, 2017 8.149 8.198 8.135 8.198 37,841,716 +0.06(+0.68%)
Jul 18, 2017 8.122 8.142 8.087 8.142 35,535,220 +0.01(+0.09%)
Jul 17, 2017 8.115 8.142 8.073 8.135 35,185,576 +0.04(+0.51%)
Jul 14, 2017 8.070 8.129 8.038 8.094 57,422,900 +0.06(+0.69%)
Jul 13, 2017 7.941 8.101 7.934 8.038 48,558,572 +0.09(+1.13%)
Jul 12, 2017 7.907 8.052 7.900 7.948 47,745,816 +0.06(+0.79%)
Jul 11, 2017 7.837 7.921 7.831 7.886 37,394,964 +0.03(+0.35%)
Jul 10, 2017 7.789 7.865 7.782 7.858 27,246,574 +0.06(+0.71%)
Jul 07, 2017 7.768 7.817 7.734 7.803 30,119,534 +0.06(+0.72%)
Jul 06, 2017 7.824 7.871 7.740 7.747 46,085,232 -0.08(-1.06%)
Jul 05, 2017 7.976 8.011 7.803 7.831 56,862,680 -0.18(-2.25%)
Jul 03, 2017 7.872 8.097 7.796 8.011 63,422,324 +0.26(+3.31%)
Jun 30, 2017 7.747 7.817 7.734 7.754 59,271,892 +0.01(+0.18%)
Jun 29, 2017 7.713 7.761 7.671 7.740 47,499,424 +0.06(+0.72%)
Jun 28, 2017 7.699 7.740 7.671 7.685 45,918,448 +0.01(+0.09%)
Jun 27, 2017 7.740 7.761 7.664 7.678 41,106,008 -0.07(-0.89%)
Jun 26, 2017 7.664 7.761 7.661 7.747 45,191,168 +0.10(+1.27%)
Jun 23, 2017 7.692 7.713 7.626 7.650 65,212,620 -0.06(-0.81%)
Jun 22, 2017 7.636 7.747 7.623 7.713 38,921,636 +0.06(+0.82%)
Jun 21, 2017 7.727 7.727 7.623 7.650 53,392,112 -0.06(-0.72%)
Jun 20, 2017 7.768 7.775 7.685 7.706 46,137,040 -0.08(-1.07%)
Jun 19, 2017 7.761 7.817 7.747 7.789 44,070,472 +0.01(+0.18%)
Jun 16, 2017 7.789 7.789 7.671 7.775 77,976,880 -0.01(-0.18%)
Jun 15, 2017 7.727 7.824 7.720 7.789 41,027,492 +0.01(+0.18%)
Jun 14, 2017 7.824 7.664 7.775 64,025,952 -0.03(-0.44%)
Jun 13, 2017 7.841 7.865 7.727 7.810 43,132,356 -0.01(-0.09%)
Jun 12, 2017 7.713 7.872 7.713 7.817 55,519,432 +0.10(+1.35%)
Jun 09, 2017 7.685 7.727 7.630 7.713 43,704,724 +0.02(+0.27%)
Jun 08, 2017 7.692 7.560 7.692 58,814,932 +0.02(+0.27%)
Jun 07, 2017 7.734 7.754 7.636 7.671 53,889,864 -0.03(-0.45%)
Jun 06, 2017 7.754 7.761 7.657 7.706 64,279,652 -0.09(-1.16%)
Jun 05, 2017 7.872 7.872 7.779 7.796 61,414,428 -0.07(-0.88%)
Jun 02, 2017 7.914 7.921 7.789 7.865 66,272,912 -0.04(-0.53%)
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.