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

Ford Motor (NY: F )

12.06 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Apr 30, 2008 4.726 4.846 4.703 4.754 115,553,296 +0.08(+1.72%)
Apr 29, 2008 4.731 4.823 4.651 4.674 109,549,840 -0.05(-1.10%)
Apr 28, 2008 4.691 4.846 4.662 4.726 296,203,200 +0.41(+9.47%)
Apr 25, 2008 4.720 4.737 4.311 4.317 394,722,944 -0.52(-10.71%)
Apr 24, 2008 4.616 5.059 4.495 4.835 420,036,288 +0.51(+11.85%)
Apr 23, 2008 4.467 4.507 4.236 4.323 145,613,568 -0.08(-1.83%)
Apr 22, 2008 4.432 4.524 4.328 4.403 110,006,856 -0.05(-1.04%)
Apr 21, 2008 4.317 4.472 4.294 4.449 130,871,944 +0.16(+3.76%)
Apr 18, 2008 4.213 4.317 4.208 4.288 165,407,328 +0.11(+2.62%)
Apr 17, 2008 4.110 4.208 4.075 4.179 112,575,280 +0.04(+0.97%)
Apr 16, 2008 4.000 4.150 3.983 4.138 110,232,800 +0.18(+4.51%)
Apr 15, 2008 3.931 3.977 3.839 3.960 77,888,496 +0.06(+1.47%)
Apr 14, 2008 3.851 3.931 3.851 3.902 68,683,744 +0.05(+1.35%)
Apr 11, 2008 3.793 3.902 3.782 3.851 80,622,144 -0.03(-0.74%)
Apr 10, 2008 3.868 3.925 3.799 3.879 82,465,512 +0.01(+0.30%)
Apr 09, 2008 3.995 4.029 3.828 3.868 95,895,120 -0.11(-2.75%)
Apr 08, 2008 3.851 4.041 3.839 3.977 193,014,864 +0.10(+2.67%)
Apr 07, 2008 3.885 3.954 3.799 3.874 121,758,624 +0.14(+3.70%)
Apr 04, 2008 3.701 3.753 3.569 3.736 116,167,512 +0.02(+0.46%)
Apr 03, 2008 3.494 3.718 3.482 3.718 117,671,624 +0.19(+5.38%)
Apr 02, 2008 3.425 3.643 3.413 3.528 113,330,416 +0.09(+2.68%)
Apr 01, 2008 3.321 3.442 3.321 3.436 96,104,136 +0.14(+4.37%)
Mar 31, 2008 3.223 3.315 3.223 3.292 73,479,512 +0.07(+2.33%)
Mar 28, 2008 3.390 3.396 3.212 3.218 68,936,496 -0.18(-5.41%)
Mar 27, 2008 3.413 3.430 3.310 3.402 107,218,296 +0.02(+0.68%)
Mar 26, 2008 3.505 3.505 3.356 3.379 99,582,224 -0.07(-2.17%)
Mar 25, 2008 3.471 3.511 3.373 3.454 98,346,632 +0.02(+0.67%)
Mar 24, 2008 3.275 3.465 3.269 3.430 95,906,352 +0.20(+6.05%)
Mar 21, 2008 3.171 3.298 3.045 3.235 305,462,784 +0.00(+0.00%)
Mar 20, 2008 3.171 3.298 3.045 3.235 305,460,544 +0.10(+3.12%)
Mar 19, 2008 3.102 3.189 3.033 3.137 124,188,344 +0.09(+3.02%)
Mar 18, 2008 3.062 3.120 2.895 3.045 133,434,720 +0.10(+3.52%)
Mar 17, 2008 2.889 3.028 2.849 2.941 121,288,504 -0.10(-3.40%)
Mar 14, 2008 3.137 3.160 3.022 3.045 139,860,048 -0.06(-1.86%)
Mar 13, 2008 3.246 3.246 2.947 3.102 218,092,320 -0.18(-5.44%)
Mar 12, 2008 3.390 3.402 3.258 3.281 104,590,600 -0.12(-3.39%)
Mar 11, 2008 3.304 3.413 3.200 3.396 136,226,560 +0.17(+5.36%)
Mar 10, 2008 3.367 3.454 3.212 3.223 84,474,224 -0.10(-3.11%)
Mar 07, 2008 3.384 3.465 3.292 3.327 76,097,512 -0.09(-2.69%)
Mar 06, 2008 3.500 3.517 3.402 3.419 60,016,404 -0.10(-2.94%)
Mar 05, 2008 3.551 3.586 3.477 3.523 64,955,548 -0.01(-0.16%)
Mar 04, 2008 3.511 3.563 3.465 3.528 67,744,744 -0.03(-0.81%)
Mar 03, 2008 3.695 3.695 3.523 3.557 77,079,008 -0.20(-5.36%)
Feb 29, 2008 3.782 3.810 3.736 3.759 82,412,904 -0.05(-1.36%)
Feb 28, 2008 3.759 3.845 3.753 3.810 73,109,568 +0.01(+0.30%)
Feb 27, 2008 3.736 3.799 3.684 3.799 67,904,336 +0.05(+1.23%)
Feb 26, 2008 3.707 3.770 3.643 3.753 54,149,544 +0.03(+0.93%)
Feb 25, 2008 3.603 3.747 3.546 3.718 57,283,712 +0.12(+3.36%)
Feb 22, 2008 3.592 3.603 3.477 3.597 54,380,148 +0.01(+0.32%)
Feb 21, 2008 3.695 3.707 3.528 3.586 98,089,624 -0.10(-2.81%)
Feb 20, 2008 3.701 3.713 3.655 3.689 42,739,736 -0.04(-1.08%)
Feb 19, 2008 3.741 3.787 3.695 3.730 50,465,080 +0.02(+0.47%)
Feb 18, 2008 3.707 3.724 3.661 3.713 0 +0.00(+0.00%)
Feb 15, 2008 3.707 3.724 3.661 3.713 39,457,808 -0.01(-0.15%)
Feb 14, 2008 3.776 3.793 3.701 3.718 43,275,564 -0.07(-1.82%)
Feb 13, 2008 3.753 3.810 3.730 3.787 50,145,712 +0.07(+1.86%)
Feb 12, 2008 3.661 3.874 3.649 3.718 102,900,520 +0.04(+1.10%)
Feb 11, 2008 3.517 3.747 3.477 3.678 93,376,872 +0.18(+5.10%)
Feb 08, 2008 3.534 3.557 3.459 3.500 57,017,344 -0.05(-1.46%)
Feb 07, 2008 3.603 3.626 3.494 3.551 98,796,600 -0.08(-2.22%)
Feb 06, 2008 3.661 3.695 3.597 3.632 68,389,328 -0.07(-1.87%)
Feb 05, 2008 3.799 3.810 3.655 3.701 62,818,496 -0.14(-3.74%)
Feb 04, 2008 3.943 3.989 3.828 3.845 63,979,072 -0.10(-2.48%)
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.