Skip to main content

Ford Motor (NY: F )

13.24 +0.18 (+1.38%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 6.628 6.657 6.471 6.546 79,474,504 -0.16(-2.34%)
Apr 27, 2012 6.951 6.957 6.658 6.703 132,312,920 -0.16(-2.27%)
Apr 26, 2012 6.767 6.894 6.743 6.859 70,613,896 +0.08(+1.19%)
Apr 25, 2012 6.651 6.790 6.605 6.778 78,152,312 +0.20(+2.99%)
Apr 24, 2012 6.709 6.709 6.564 6.582 66,826,408 +0.02(+0.35%)
Apr 23, 2012 6.443 6.587 6.443 6.559 54,176,012 -0.03(-0.53%)
Apr 20, 2012 6.767 6.772 6.582 6.593 91,081,816 -0.14(-2.14%)
Apr 19, 2012 6.824 6.865 6.691 6.738 83,321,288 -0.08(-1.10%)
Apr 18, 2012 6.824 6.847 6.772 6.813 55,921,816 -0.07(-1.01%)
Apr 17, 2012 6.923 6.934 6.865 6.882 62,265,388 +0.02(+0.25%)
Apr 16, 2012 6.940 6.963 6.836 6.865 55,193,296 -0.02(-0.34%)
Apr 13, 2012 6.923 6.951 6.842 6.888 68,716,440 -0.09(-1.24%)
Apr 12, 2012 6.899 7.009 6.865 6.975 46,685,640 +0.09(+1.34%)
Apr 11, 2012 6.928 6.946 6.865 6.882 60,099,620 +0.07(+1.02%)
Apr 10, 2012 7.044 7.096 6.732 6.813 133,868,384 -0.25(-3.52%)
Apr 09, 2012 7.084 7.096 6.998 7.061 73,539,656 -0.14(-2.00%)
Apr 05, 2012 7.154 7.269 7.154 7.206 65,603,560 -0.02(-0.28%)
Apr 04, 2012 7.200 7.235 7.119 7.226 89,114,000 -0.08(-1.07%)
Apr 03, 2012 7.344 7.483 7.200 7.304 167,894,528 +0.01(+0.16%)
Apr 02, 2012 7.223 7.310 7.188 7.292 76,008,744 +0.08(+1.16%)
Mar 30, 2012 7.252 7.269 7.165 7.209 62,978,732 -0.01(-0.20%)
Mar 29, 2012 7.125 7.235 7.071 7.223 88,307,296 +0.10(+1.46%)
Mar 28, 2012 7.136 7.142 7.038 7.119 71,010,504 +0.00(+0.00%)
Mar 27, 2012 7.229 7.287 7.107 7.119 60,655,552 -0.09(-1.28%)
Mar 26, 2012 7.194 7.223 7.159 7.211 46,249,396 +0.09(+1.30%)
Mar 23, 2012 7.113 7.148 7.038 7.119 77,459,288 +0.00(+0.00%)
Mar 22, 2012 7.211 7.245 7.073 7.119 86,719,336 -0.14(-1.99%)
Mar 21, 2012 7.275 7.321 7.249 7.263 47,627,788 +0.02(+0.24%)
Mar 20, 2012 7.246 7.298 7.159 7.246 69,594,224 -0.05(-0.71%)
Mar 19, 2012 7.235 7.327 7.211 7.298 90,718,624 +0.07(+0.96%)
Mar 16, 2012 7.431 7.454 7.227 7.229 133,468,496 -0.23(-3.02%)
Mar 15, 2012 7.454 7.535 7.414 7.454 95,677,672 +0.01(+0.16%)
Mar 14, 2012 7.304 7.454 7.298 7.443 82,305,144 +0.10(+1.42%)
Mar 13, 2012 7.211 7.350 7.165 7.339 73,977,760 +0.16(+2.17%)
Mar 12, 2012 7.263 7.275 7.148 7.183 52,357,268 -0.09(-1.19%)
Mar 09, 2012 7.240 7.356 7.211 7.269 62,582,452 +0.07(+0.96%)
Mar 08, 2012 7.171 7.252 7.119 7.200 64,202,776 +0.13(+1.80%)
Mar 07, 2012 7.055 7.107 7.021 7.073 49,188,684 +0.09(+1.24%)
Mar 06, 2012 7.067 7.079 6.934 6.986 99,203,624 -0.21(-2.97%)
Mar 05, 2012 7.321 7.327 7.171 7.200 49,203,332 -0.15(-2.04%)
Mar 02, 2012 7.362 7.477 7.327 7.350 84,909,608 +0.03(+0.47%)
Mar 01, 2012 7.211 7.379 7.194 7.315 118,076,904 +0.16(+2.26%)
Feb 29, 2012 7.096 7.252 7.079 7.154 107,417,472 +0.08(+1.06%)
Feb 28, 2012 7.131 7.136 7.050 7.079 53,249,996 -0.03(-0.41%)
Feb 27, 2012 6.998 7.142 6.928 7.107 66,884,936 +0.04(+0.57%)
Feb 24, 2012 7.183 7.200 7.044 7.067 54,338,836 -0.10(-1.37%)
Feb 23, 2012 7.090 7.188 7.027 7.165 63,525,284 +0.07(+0.98%)
Feb 22, 2012 7.217 7.229 7.061 7.096 74,933,136 -0.14(-2.00%)
Feb 21, 2012 7.362 7.373 7.200 7.240 66,455,356 -0.13(-1.73%)
Feb 17, 2012 7.419 7.440 7.344 7.367 53,263,640 +0.01(+0.08%)
Feb 16, 2012 7.154 7.379 7.154 7.362 85,049,856 +0.21(+2.91%)
Feb 15, 2012 7.206 7.263 7.125 7.154 65,993,520 -0.06(-0.80%)
Feb 14, 2012 7.200 7.269 7.131 7.211 68,577,384 -0.03(-0.48%)
Feb 13, 2012 7.362 7.362 7.229 7.246 59,619,656 +0.06(+0.80%)
Feb 10, 2012 7.235 7.315 7.148 7.188 90,869,096 -0.14(-1.97%)
Feb 09, 2012 7.448 7.454 7.321 7.333 90,413,216 -0.09(-1.17%)
Feb 08, 2012 7.460 7.489 7.396 7.419 61,108,396 -0.02(-0.31%)
Feb 07, 2012 7.471 7.495 7.414 7.443 68,163,672 -0.05(-0.62%)
Feb 06, 2012 7.425 7.512 7.344 7.489 80,207,136 +0.10(+1.33%)
Feb 03, 2012 7.206 7.419 7.159 7.391 136,457,888 +0.31(+4.32%)
Feb 02, 2012 7.165 7.183 7.050 7.084 83,639,672 -0.04(-0.57%)
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.