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

Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2007 4.424 4.480 4.340 4.429 106,753,584 +0.07(+1.67%)
Feb 27, 2007 4.547 4.569 4.256 4.356 162,922,480 -0.27(-5.81%)
Feb 26, 2007 4.653 4.670 4.564 4.625 50,649,420 -0.02(-0.48%)
Feb 23, 2007 4.676 4.681 4.597 4.648 54,231,056 -0.03(-0.60%)
Feb 22, 2007 4.748 4.776 4.659 4.676 48,045,908 -0.07(-1.42%)
Feb 21, 2007 4.855 4.860 4.709 4.743 64,918,720 -0.10(-2.08%)
Feb 20, 2007 4.793 4.866 4.782 4.844 49,169,572 +0.07(+1.41%)
Feb 16, 2007 4.782 4.894 4.765 4.776 57,467,036 -0.04(-0.81%)
Feb 15, 2007 4.788 4.838 4.765 4.816 44,629,732 +0.05(+1.06%)
Feb 14, 2007 4.732 4.844 4.726 4.765 113,347,472 +0.03(+0.71%)
Feb 13, 2007 4.760 4.760 4.681 4.732 106,601,304 -0.11(-2.31%)
Feb 12, 2007 4.883 4.900 4.760 4.844 60,152,852 -0.04(-0.92%)
Feb 09, 2007 4.939 5.023 4.866 4.888 193,831,264 +0.10(+2.11%)
Feb 08, 2007 4.760 4.799 4.754 4.788 42,538,668 -0.01(-0.12%)
Feb 07, 2007 4.793 4.838 4.737 4.793 58,211,564 +0.01(+0.23%)
Feb 06, 2007 4.664 4.788 4.648 4.782 79,911,912 +0.12(+2.52%)
Feb 05, 2007 4.592 4.692 4.586 4.664 48,910,620 +0.06(+1.22%)
Feb 02, 2007 4.642 4.642 4.569 4.608 44,166,840 -0.03(-0.72%)
Feb 01, 2007 4.575 4.648 4.552 4.642 49,865,876 +0.09(+1.97%)
Jan 31, 2007 4.575 4.592 4.502 4.552 116,152,392 -0.04(-0.85%)
Jan 30, 2007 4.692 4.715 4.586 4.592 51,367,428 -0.10(-2.03%)
Jan 29, 2007 4.726 4.765 4.676 4.687 99,634,960 -0.03(-0.59%)
Jan 26, 2007 4.564 4.748 4.558 4.715 97,189,936 +0.11(+2.43%)
Jan 25, 2007 4.564 4.771 4.480 4.603 178,031,392 +0.01(+0.24%)
Jan 24, 2007 4.653 4.676 4.541 4.592 137,202,688 -0.06(-1.20%)
Jan 23, 2007 4.698 4.827 4.614 4.648 207,858,128 -0.06(-1.31%)
Jan 22, 2007 4.664 4.720 4.620 4.709 95,641,064 +0.06(+1.33%)
Jan 19, 2007 4.614 4.659 4.575 4.648 117,908,600 +0.07(+1.47%)
Jan 18, 2007 4.513 4.614 4.513 4.580 139,957,376 +0.08(+1.74%)
Jan 17, 2007 4.463 4.536 4.463 4.502 113,810,592 +0.06(+1.26%)
Jan 16, 2007 4.418 4.485 4.407 4.446 119,116,560 +0.03(+0.63%)
Jan 12, 2007 4.351 4.435 4.345 4.418 101,890,144 +0.07(+1.54%)
Jan 11, 2007 4.328 4.368 4.300 4.351 71,474,792 +0.02(+0.52%)
Jan 10, 2007 4.362 4.362 4.295 4.328 75,715,320 -0.03(-0.77%)
Jan 09, 2007 4.340 4.401 4.328 4.362 101,315,816 +0.03(+0.78%)
Jan 08, 2007 4.272 4.340 4.267 4.328 87,398,240 +0.06(+1.44%)
Jan 05, 2007 4.323 4.340 4.239 4.267 72,438,264 -0.04(-1.04%)
Jan 04, 2007 4.233 4.323 4.160 4.312 113,468,952 +0.11(+2.53%)
Jan 03, 2007 4.233 4.295 4.166 4.205 140,462,064 +0.00(+0.00%)
Dec 29, 2006 4.183 4.239 4.172 4.205 60,011,888 +0.01(+0.13%)
Dec 28, 2006 4.278 4.278 4.183 4.200 53,800,308 -0.04(-1.06%)
Dec 27, 2006 4.256 4.284 4.211 4.244 81,147,552 +0.05(+1.20%)
Dec 26, 2006 4.172 4.239 4.127 4.194 57,235,232 +0.04(+0.94%)
Dec 22, 2006 4.104 4.183 4.065 4.155 99,323,152 +0.06(+1.50%)
Dec 21, 2006 4.116 4.155 4.071 4.093 106,546,960 -0.01(-0.27%)
Dec 20, 2006 4.043 4.110 4.032 4.104 158,541,936 +0.08(+2.09%)
Dec 19, 2006 3.987 4.032 3.964 4.020 168,333,456 +0.08(+2.13%)
Dec 18, 2006 3.987 3.987 3.908 3.936 95,221,744 -0.03(-0.71%)
Dec 15, 2006 4.004 4.043 3.942 3.964 149,367,088 -0.02(-0.42%)
Dec 14, 2006 3.875 3.981 3.836 3.981 201,614,752 +0.13(+3.34%)
Dec 13, 2006 3.992 4.015 3.836 3.852 300,404,320 -0.12(-2.96%)
Dec 12, 2006 4.048 4.082 3.964 3.970 202,095,696 -0.08(-2.07%)
Dec 11, 2006 4.071 4.099 4.015 4.054 131,701,520 +0.01(+0.14%)
Dec 08, 2006 4.004 4.054 3.908 4.048 349,888,000 +0.04(+0.98%)
Dec 07, 2006 4.099 4.144 4.004 4.009 604,196,736 -0.11(-2.72%)
Dec 06, 2006 4.278 4.284 4.076 4.121 330,536,960 -0.18(-4.17%)
Dec 05, 2006 4.272 4.384 4.155 4.300 204,682,160 -0.12(-2.66%)
Dec 04, 2006 4.463 4.519 4.412 4.418 66,306,512 -0.08(-1.87%)
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.