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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2006 4.648 4.732 4.564 4.636 25,744,612 +0.02(+0.36%)
Oct 30, 2006 4.648 4.648 4.524 4.620 34,986,800 -0.02(-0.48%)
Oct 27, 2006 4.754 4.754 4.631 4.642 33,262,730 -0.11(-2.24%)
Oct 26, 2006 4.810 4.855 4.732 4.748 49,072,600 -0.01(-0.12%)
Oct 25, 2006 4.687 4.844 4.659 4.754 75,855,152 +0.11(+2.29%)
Oct 24, 2006 4.491 4.653 4.452 4.648 67,892,000 +0.22(+5.06%)
Oct 23, 2006 4.401 4.496 4.373 4.424 64,618,696 -0.06(-1.37%)
Oct 20, 2006 4.519 4.519 4.440 4.485 46,418,808 -0.01(-0.25%)
Oct 19, 2006 4.485 4.519 4.463 4.496 21,918,406 -0.01(-0.25%)
Oct 18, 2006 4.508 4.564 4.491 4.508 39,917,204 +0.01(+0.25%)
Oct 17, 2006 4.474 4.496 4.396 4.496 51,310,460 -0.03(-0.62%)
Oct 16, 2006 4.575 4.580 4.524 4.524 23,085,644 -0.05(-1.10%)
Oct 13, 2006 4.608 4.614 4.552 4.575 35,558,276 -0.03(-0.73%)
Oct 12, 2006 4.648 4.664 4.575 4.608 31,506,336 -0.02(-0.48%)
Oct 11, 2006 4.575 4.670 4.541 4.631 45,664,460 +0.04(+0.98%)
Oct 10, 2006 4.608 4.642 4.541 4.586 41,519,656 +0.00(+0.00%)
Oct 09, 2006 4.648 4.653 4.575 4.586 29,345,800 -0.07(-1.44%)
Oct 06, 2006 4.670 4.720 4.625 4.653 51,858,900 -0.01(-0.24%)
Oct 05, 2006 4.748 4.771 4.625 4.664 47,856,784 -0.13(-2.69%)
Oct 04, 2006 4.547 4.816 4.541 4.793 100,772,016 +0.18(+4.01%)
Oct 03, 2006 4.569 4.676 4.524 4.608 59,394,872 +0.06(+1.23%)
Oct 02, 2006 4.536 4.603 4.508 4.552 27,712,096 +0.02(+0.49%)
Sep 29, 2006 4.620 4.620 4.502 4.530 52,424,300 -0.04(-0.86%)
Sep 28, 2006 4.524 4.614 4.502 4.569 60,078,500 +0.09(+2.00%)
Sep 27, 2006 4.760 4.771 4.463 4.480 111,546,656 -0.23(-4.88%)
Sep 26, 2006 4.597 4.709 4.569 4.709 58,941,264 +0.15(+3.19%)
Sep 25, 2006 4.480 4.597 4.463 4.564 58,577,308 +0.08(+1.88%)
Sep 22, 2006 4.373 4.485 4.368 4.480 57,195,408 +0.13(+3.09%)
Sep 21, 2006 4.379 4.452 4.328 4.345 48,359,324 +0.01(+0.13%)
Sep 20, 2006 4.317 4.384 4.284 4.340 55,121,488 +0.05(+1.17%)
Sep 19, 2006 4.424 4.435 4.271 4.289 81,427,400 -0.09(-2.05%)
Sep 18, 2006 4.273 4.480 4.261 4.379 130,154,968 -0.11(-2.49%)
Sep 15, 2006 4.984 4.754 4.340 4.491 340,450,080 -0.60(-11.77%)
Sep 14, 2006 5.023 5.152 4.900 5.090 116,932,632 -0.06(-1.09%)
Sep 13, 2006 5.157 5.308 5.112 5.146 126,767,376 +0.07(+1.43%)
Sep 12, 2006 4.872 5.101 4.872 5.073 80,941,104 +0.20(+4.02%)
Sep 11, 2006 4.916 4.950 4.838 4.877 52,972,920 -0.03(-0.68%)
Sep 08, 2006 4.844 4.933 4.771 4.911 45,621,244 +0.11(+2.21%)
Sep 07, 2006 4.793 4.838 4.704 4.804 45,034,408 +0.02(+0.35%)
Sep 06, 2006 4.888 4.855 4.754 4.788 118,756,528 +0.09(+1.91%)
Sep 05, 2006 4.636 4.709 4.592 4.698 47,442,108 +0.07(+1.45%)
Sep 01, 2006 4.715 4.720 4.558 4.631 54,938,792 -0.06(-1.19%)
Aug 31, 2006 4.620 4.743 4.620 4.687 50,846,136 +0.06(+1.21%)
Aug 30, 2006 4.631 4.659 4.580 4.631 67,197,832 +0.01(+0.12%)
Aug 29, 2006 4.513 4.642 4.468 4.625 61,034,828 +0.12(+2.61%)
Aug 28, 2006 4.536 4.536 4.463 4.508 38,941,944 +0.03(+0.63%)
Aug 25, 2006 4.463 4.536 4.401 4.480 69,766,080 +0.13(+3.09%)
Aug 24, 2006 4.519 4.547 4.317 4.345 83,343,800 +0.00(+0.00%)
Aug 23, 2006 4.261 4.401 4.244 4.345 90,529,032 +0.19(+4.58%)
Aug 22, 2006 4.172 4.188 4.093 4.155 85,290,752 -0.03(-0.67%)
Aug 21, 2006 4.356 4.356 4.183 4.183 125,069,552 -0.30(-6.62%)
Aug 18, 2006 4.580 4.580 4.379 4.480 84,882,504 -0.10(-2.08%)
Aug 17, 2006 4.625 4.715 4.485 4.575 79,581,352 -0.05(-1.09%)
Aug 16, 2006 4.452 4.642 4.440 4.625 106,164,960 +0.19(+4.29%)
Aug 15, 2006 4.446 4.457 4.323 4.435 53,305,980 +0.05(+1.15%)
Aug 14, 2006 4.228 4.384 4.228 4.384 75,311,360 +0.26(+6.24%)
Aug 11, 2006 4.155 4.295 4.110 4.127 69,582,320 -0.01(-0.27%)
Aug 10, 2006 4.104 4.160 3.992 4.138 47,943,936 +0.03(+0.82%)
Aug 09, 2006 4.194 4.200 4.099 4.104 58,385,864 -0.02(-0.54%)
Aug 08, 2006 4.037 4.172 4.032 4.127 84,302,272 +0.11(+2.79%)
Aug 07, 2006 3.987 4.026 3.925 4.015 48,354,860 +0.02(+0.56%)
Aug 04, 2006 3.864 3.992 3.847 3.992 61,064,832 +0.15(+3.94%)
Aug 03, 2006 3.791 3.908 3.768 3.841 51,487,616 -0.06(-1.44%)
Aug 02, 2006 3.802 3.897 3.746 3.897 76,118,928 +0.21(+5.78%)
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.