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: 7:00 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 (%)
Jun 30, 2020 4.940 5.039 4.874 5.022 74,877,064 +0.06(+1.16%)
Jun 29, 2020 4.882 5.014 4.799 4.965 70,440,904 +0.08(+1.69%)
Jun 26, 2020 4.989 5.014 4.799 4.882 143,376,416 -0.10(-1.99%)
Jun 25, 2020 4.841 4.998 4.791 4.981 89,049,144 +0.07(+1.34%)
Jun 24, 2020 5.006 5.055 4.841 4.915 91,362,984 -0.17(-3.25%)
Jun 23, 2020 5.229 5.270 5.072 5.080 104,831,232 -0.11(-2.07%)
Jun 22, 2020 5.179 5.188 5.064 5.188 86,740,344 +0.04(+0.80%)
Jun 19, 2020 5.485 5.526 5.146 5.146 152,688,880 -0.08(-1.58%)
Jun 18, 2020 5.171 5.328 5.113 5.229 74,144,008 +0.00(+0.00%)
Jun 17, 2020 5.419 5.419 5.212 5.229 82,047,376 -0.18(-3.36%)
Jun 16, 2020 5.675 5.675 5.320 5.411 132,546,536 +0.04(+0.77%)
Jun 15, 2020 5.105 5.435 5.047 5.369 126,711,704 +0.03(+0.62%)
Jun 12, 2020 5.419 5.477 5.204 5.336 107,473,640 +0.27(+5.38%)
Jun 11, 2020 5.014 5.336 4.989 5.064 140,447,344 -0.56(-9.99%)
Jun 10, 2020 6.055 6.063 5.592 5.625 178,172,880 -0.36(-5.94%)
Jun 09, 2020 5.964 6.146 5.824 5.981 140,013,056 -0.24(-3.85%)
Jun 08, 2020 6.220 6.394 6.088 6.220 136,811,696 +0.16(+2.59%)
Jun 05, 2020 5.981 6.195 5.799 6.063 252,587,008 +0.64(+11.72%)
Jun 04, 2020 5.121 5.435 5.055 5.427 140,047,648 +0.30(+5.80%)
Jun 03, 2020 4.956 5.179 4.890 5.130 119,580,688 +0.26(+5.25%)
Jun 02, 2020 4.923 4.956 4.816 4.874 96,850,624 +0.02(+0.51%)
Jun 01, 2020 4.733 4.857 4.684 4.849 74,941,136 +0.13(+2.80%)
May 29, 2020 4.750 4.791 4.601 4.717 112,632,200 -0.12(-2.39%)
May 28, 2020 4.998 5.014 4.799 4.832 93,147,176 -0.15(-2.99%)
May 27, 2020 4.965 5.031 4.824 4.981 133,610,576 +0.16(+3.25%)
May 26, 2020 4.890 4.948 4.808 4.824 104,103,960 +0.16(+3.36%)
May 22, 2020 4.692 4.733 4.543 4.667 92,799,368 +0.02(+0.36%)
May 21, 2020 4.502 4.700 4.494 4.651 105,355,432 +0.12(+2.55%)
May 20, 2020 4.444 4.576 4.436 4.535 106,077,160 +0.16(+3.58%)
May 19, 2020 4.353 4.502 4.254 4.378 114,704,024 -0.01(-0.19%)
May 18, 2020 4.229 4.403 4.229 4.386 164,906,176 +0.34(+8.37%)
May 15, 2020 3.965 4.081 3.924 4.048 97,506,376 +0.01(+0.20%)
May 14, 2020 3.833 4.064 3.734 4.039 130,786,320 +0.14(+3.60%)
May 13, 2020 4.130 4.138 3.849 3.899 121,080,528 -0.21(-5.22%)
May 12, 2020 4.254 4.312 4.105 4.114 85,816,992 -0.12(-2.73%)
May 11, 2020 4.279 4.287 4.172 4.229 91,621,544 -0.10(-2.29%)
May 08, 2020 4.097 4.337 4.089 4.328 122,673,416 +0.31(+7.60%)
May 07, 2020 4.048 4.114 4.006 4.023 81,310,992 +0.00(+0.00%)
May 06, 2020 4.172 4.205 3.982 4.023 108,142,736 -0.08(-2.01%)
May 05, 2020 4.122 4.205 4.081 4.105 116,538,688 +0.09(+2.26%)
May 04, 2020 4.031 4.105 3.940 4.015 101,876,320 -0.05(-1.22%)
May 01, 2020 4.147 4.172 4.048 4.064 100,067,256 -0.14(-3.34%)
Apr 30, 2020 4.262 4.328 4.180 4.205 113,069,976 -0.14(-3.23%)
Apr 29, 2020 4.403 4.543 4.304 4.345 152,904,096 -0.10(-2.23%)
Apr 28, 2020 4.535 4.576 4.312 4.444 128,399,968 +0.17(+4.06%)
Apr 27, 2020 4.056 4.287 4.031 4.271 110,220,832 +0.25(+6.16%)
Apr 24, 2020 4.072 4.097 3.965 4.023 65,798,396 -0.02(-0.41%)
Apr 23, 2020 3.965 4.114 3.940 4.039 74,981,736 +0.10(+2.52%)
Apr 22, 2020 4.023 4.039 3.924 3.940 75,441,784 +0.00(+0.00%)
Apr 21, 2020 4.039 4.064 3.899 3.940 99,508,816 -0.17(-4.22%)
Apr 20, 2020 4.122 4.205 4.056 4.114 85,963,208 -0.12(-2.73%)
Apr 17, 2020 4.271 4.362 4.155 4.229 111,361,192 +0.15(+3.64%)
Apr 16, 2020 4.180 4.188 4.039 4.081 71,093,528 -0.07(-1.79%)
Apr 15, 2020 4.180 4.246 4.089 4.155 90,407,728 -0.21(-4.92%)
Apr 14, 2020 4.353 4.494 4.262 4.370 90,588,000 +0.11(+2.52%)
Apr 13, 2020 4.485 4.485 4.147 4.262 120,167,688 -0.17(-3.91%)
Apr 09, 2020 4.552 4.750 4.328 4.436 212,862,160 +0.28(+6.76%)
Apr 08, 2020 4.015 4.205 3.965 4.155 141,574,352 +0.26(+6.79%)
Apr 07, 2020 4.006 4.155 3.825 3.891 139,322,800 +0.15(+3.97%)
Apr 06, 2020 3.750 3.858 3.643 3.742 123,692,064 +0.24(+6.84%)
Apr 03, 2020 3.635 3.651 3.445 3.502 103,698,776 -0.10(-2.75%)
Apr 02, 2020 3.626 3.775 3.511 3.602 110,007,096 -0.03(-0.91%)
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.