Skip to main content

Ford Motor (NY: F )

10.93 -0.05 (-0.46%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.