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

Ford Motor (NY: F )

11.99 -0.24 (-1.95%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 16, 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, 2009 4.374 4.397 4.300 4.374 76,039,352 -0.07(-1.68%)
Aug 28, 2009 4.449 4.490 4.426 4.449 76,879,192 +0.03(+0.78%)
Aug 27, 2009 4.409 4.438 4.294 4.415 108,586,464 +0.03(+0.79%)
Aug 26, 2009 4.380 4.397 4.265 4.380 77,249,208 +0.01(+0.26%)
Aug 25, 2009 4.277 4.403 4.277 4.369 92,939,736 +0.10(+2.43%)
Aug 24, 2009 4.461 4.495 4.208 4.265 162,417,552 -0.19(-4.26%)
Aug 21, 2009 4.484 4.507 4.386 4.455 96,047,384 +0.03(+0.78%)
Aug 20, 2009 4.432 4.455 4.409 4.420 51,365,268 +0.02(+0.39%)
Aug 19, 2009 4.317 4.461 4.317 4.403 82,346,560 +0.01(+0.13%)
Aug 18, 2009 4.328 4.461 4.305 4.397 125,685,680 +0.17(+3.95%)
Aug 17, 2009 4.323 4.386 4.104 4.231 136,594,368 -0.28(-6.13%)
Aug 14, 2009 4.593 4.610 4.461 4.507 100,801,008 -0.04(-0.89%)
Aug 13, 2009 4.518 4.559 4.432 4.547 152,867,264 +0.12(+2.60%)
Aug 12, 2009 4.518 4.587 4.426 4.432 128,077,936 -0.06(-1.41%)
Aug 11, 2009 4.403 4.564 4.397 4.495 141,901,840 +0.05(+1.17%)
Aug 10, 2009 4.570 4.582 4.386 4.444 156,850,352 -0.17(-3.62%)
Aug 07, 2009 4.795 4.800 4.605 4.610 165,730,704 -0.03(-0.74%)
Aug 06, 2009 4.904 4.921 4.553 4.645 229,972,288 -0.21(-4.38%)
Aug 05, 2009 4.898 4.939 4.789 4.858 168,822,096 +0.10(+2.04%)
Aug 04, 2009 4.835 4.898 4.656 4.761 212,679,184 -0.03(-0.71%)
Aug 03, 2009 4.979 5.100 4.777 4.795 427,792,096 +0.19(+4.13%)
Jul 31, 2009 4.294 4.605 4.277 4.605 271,427,136 +0.35(+8.25%)
Jul 30, 2009 4.190 4.305 4.133 4.254 153,947,296 +0.16(+3.79%)
Jul 29, 2009 4.075 4.213 4.023 4.098 128,769,032 -0.01(-0.28%)
Jul 28, 2009 4.144 4.190 4.058 4.110 119,483,312 -0.01(-0.28%)
Jul 27, 2009 3.885 4.196 3.874 4.121 181,853,376 +0.22(+5.60%)
Jul 24, 2009 3.972 3.983 3.856 3.902 173,179,824 -0.12(-2.87%)
Jul 23, 2009 3.672 4.087 3.828 4.018 467,370,592 +0.35(+9.40%)
Jul 22, 2009 3.551 3.730 3.528 3.672 159,399,440 +0.10(+2.90%)
Jul 21, 2009 3.615 3.626 3.477 3.569 99,694,320 +0.01(+0.16%)
Jul 20, 2009 3.569 3.626 3.528 3.563 111,229,320 +0.03(+0.81%)
Jul 17, 2009 3.540 3.580 3.471 3.534 109,162,648 +0.01(+0.16%)
Jul 16, 2009 3.442 3.534 3.361 3.528 115,536,456 +0.05(+1.32%)
Jul 15, 2009 3.442 3.488 3.402 3.482 112,551,816 +0.12(+3.60%)
Jul 14, 2009 3.275 3.390 3.223 3.361 97,415,496 +0.09(+2.64%)
Jul 13, 2009 3.246 3.287 3.212 3.275 79,991,832 -0.02(-0.52%)
Jul 10, 2009 3.183 3.310 3.177 3.292 82,130,280 +0.05(+1.60%)
Jul 09, 2009 3.143 3.315 3.062 3.241 104,575,688 +0.16(+5.23%)
Jul 08, 2009 3.194 3.229 3.016 3.079 116,958,360 -0.10(-3.25%)
Jul 07, 2009 3.304 3.310 3.171 3.183 118,555,240 -0.13(-3.83%)
Jul 06, 2009 3.379 3.482 3.269 3.310 127,868,216 -0.08(-2.38%)
Jul 02, 2009 3.356 3.500 3.194 3.390 127,843,560 -0.01(-0.34%)
Jul 01, 2009 3.523 3.597 3.390 3.402 166,434,944 -0.09(-2.64%)
Jun 30, 2009 3.430 3.546 3.373 3.494 148,482,704 +0.17(+5.02%)
Jun 29, 2009 3.258 3.430 3.223 3.327 127,660,776 +0.10(+3.03%)
Jun 26, 2009 3.252 3.338 3.194 3.229 118,669,072 -0.04(-1.23%)
Jun 25, 2009 3.246 3.310 3.183 3.269 109,247,760 +0.03(+0.89%)
Jun 24, 2009 3.258 3.396 3.171 3.241 125,405,208 +0.06(+1.81%)
Jun 23, 2009 3.125 3.218 2.999 3.183 105,244,432 +0.09(+2.79%)
Jun 22, 2009 3.264 3.333 3.091 3.097 100,054,400 -0.20(-5.94%)
Jun 19, 2009 3.298 3.430 3.275 3.292 120,890,832 +0.02(+0.70%)
Jun 18, 2009 3.327 3.344 3.177 3.269 99,982,720 -0.02(-0.53%)
Jun 17, 2009 3.246 3.367 3.051 3.287 152,377,216 +0.02(+0.71%)
Jun 16, 2009 3.419 3.425 3.177 3.264 151,479,584 -0.18(-5.10%)
Jun 15, 2009 3.465 3.477 3.338 3.439 113,125,272 -0.08(-2.21%)
Jun 12, 2009 3.459 3.540 3.407 3.517 94,832,856 +0.07(+2.17%)
Jun 11, 2009 3.540 3.592 3.310 3.442 230,846,768 -0.12(-3.39%)
Jun 10, 2009 3.638 3.701 3.517 3.563 156,762,784 -0.04(-1.12%)
Jun 09, 2009 3.672 3.707 3.557 3.603 146,773,280 -0.07(-1.88%)
Jun 08, 2009 3.559 3.718 3.511 3.672 148,613,440 +0.01(+0.31%)
Jun 05, 2009 3.724 3.759 3.580 3.661 148,821,056 +0.00(+0.00%)
Jun 04, 2009 3.557 3.684 3.551 3.661 145,547,408 +0.10(+2.91%)
Jun 03, 2009 3.626 3.626 3.430 3.557 193,480,288 -0.13(-3.59%)
Jun 02, 2009 3.551 3.718 3.471 3.689 233,805,360 +0.16(+4.57%)
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.