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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2009 3.389 3.503 3.332 3.452 150,286,144 +0.16(+5.02%)
Jun 29, 2009 3.219 3.389 3.185 3.287 129,211,304 +0.10(+3.03%)
Jun 26, 2009 3.213 3.298 3.156 3.190 120,110,392 -0.04(-1.23%)
Jun 25, 2009 3.207 3.270 3.145 3.230 110,574,656 +0.03(+0.89%)
Jun 24, 2009 3.219 3.355 3.133 3.202 126,928,344 +0.06(+1.81%)
Jun 23, 2009 3.088 3.179 2.963 3.145 106,522,696 +0.09(+2.79%)
Jun 22, 2009 3.224 3.293 3.054 3.059 101,269,632 -0.19(-5.94%)
Jun 19, 2009 3.259 3.389 3.236 3.253 122,359,136 +0.02(+0.70%)
Jun 18, 2009 3.287 3.304 3.139 3.230 101,197,088 -0.02(-0.53%)
Jun 17, 2009 3.207 3.327 3.014 3.247 154,227,952 +0.02(+0.71%)
Jun 16, 2009 3.378 3.384 3.139 3.224 153,319,408 -0.17(-5.10%)
Jun 15, 2009 3.423 3.435 3.298 3.398 114,499,264 -0.08(-2.21%)
Jun 12, 2009 3.418 3.497 3.367 3.475 95,984,672 +0.07(+2.17%)
Jun 11, 2009 3.497 3.549 3.270 3.401 233,650,576 -0.12(-3.39%)
Jun 10, 2009 3.594 3.657 3.475 3.520 158,666,784 -0.04(-1.12%)
Jun 09, 2009 3.628 3.662 3.514 3.560 148,555,936 -0.07(-1.88%)
Jun 08, 2009 3.516 3.674 3.469 3.628 150,418,464 +0.01(+0.31%)
Jun 05, 2009 3.679 3.713 3.537 3.617 150,628,592 +0.00(+0.00%)
Jun 04, 2009 3.514 3.640 3.509 3.617 147,315,184 +0.10(+2.91%)
Jun 03, 2009 3.583 3.583 3.389 3.514 195,830,240 -0.13(-3.59%)
Jun 02, 2009 3.509 3.674 3.429 3.645 236,645,104 +0.16(+4.57%)
Jun 01, 2009 3.384 3.543 3.344 3.486 196,245,136 +0.22(+6.61%)
May 29, 2009 3.173 3.270 3.077 3.270 174,627,472 +0.11(+3.42%)
May 28, 2009 3.077 3.162 2.986 3.162 111,165,520 +0.13(+4.12%)
May 27, 2009 3.116 3.145 2.986 3.037 97,247,984 -0.03(-1.11%)
May 26, 2009 2.934 3.077 2.900 3.071 116,668,112 +0.08(+2.66%)
May 22, 2009 3.054 3.054 2.900 2.991 87,970,448 -0.04(-1.31%)
May 21, 2009 2.986 3.065 2.877 3.031 137,875,312 -0.12(-3.70%)
May 20, 2009 3.219 3.270 3.031 3.148 167,883,920 -0.05(-1.69%)
May 19, 2009 3.122 3.236 3.031 3.202 163,099,232 +0.07(+2.36%)
May 18, 2009 3.236 3.241 3.008 3.128 213,579,728 +0.01(+0.18%)
May 15, 2009 2.968 3.128 2.968 3.122 226,375,568 +0.19(+6.40%)
May 14, 2009 2.934 3.048 2.838 2.934 364,179,008 +0.11(+4.03%)
May 13, 2009 2.713 2.826 2.678 2.821 951,240,896 -0.31(-9.82%)
May 12, 2009 3.264 3.281 2.849 3.128 375,873,056 -0.33(-9.54%)
May 11, 2009 3.463 3.560 3.344 3.458 113,491,696 -0.09(-2.56%)
May 08, 2009 3.520 3.583 3.429 3.549 112,338,840 +0.10(+2.97%)
May 07, 2009 3.702 3.719 3.213 3.446 166,852,144 -0.11(-3.19%)
May 06, 2009 3.361 3.577 3.355 3.560 167,813,856 +0.23(+7.01%)
May 05, 2009 3.310 3.361 3.185 3.327 123,686,392 -0.01(-0.43%)
May 04, 2009 3.355 3.378 3.270 3.341 102,165,440 +0.11(+3.25%)
May 01, 2009 3.406 3.412 3.162 3.236 180,864,496 -0.16(-4.85%)
Apr 30, 2009 3.173 3.406 3.168 3.401 328,548,960 +0.33(+10.74%)
Apr 29, 2009 3.025 3.099 3.003 3.071 124,296,928 +0.13(+4.45%)
Apr 28, 2009 2.889 3.071 2.849 2.940 128,532,848 +0.03(+1.17%)
Apr 27, 2009 2.883 3.082 2.855 2.906 195,856,736 +0.06(+2.20%)
Apr 24, 2009 3.031 3.099 2.821 2.843 506,043,872 +0.29(+11.36%)
Apr 23, 2009 2.519 2.565 2.451 2.553 203,315,136 +0.12(+4.91%)
Apr 22, 2009 2.332 2.514 2.303 2.434 255,438,976 +0.28(+13.23%)
Apr 21, 2009 2.007 2.184 1.860 2.150 164,992,464 +0.05(+2.44%)
Apr 20, 2009 2.224 2.224 2.053 2.098 101,596,872 -0.18(-7.75%)
Apr 17, 2009 2.383 2.394 2.258 2.275 96,863,976 -0.09(-3.85%)
Apr 16, 2009 2.343 2.388 2.246 2.366 104,384,224 +0.07(+2.97%)
Apr 15, 2009 2.405 2.417 2.133 2.297 155,229,600 -0.13(-5.16%)
Apr 14, 2009 2.434 2.462 2.360 2.423 112,902,744 -0.01(-0.23%)
Apr 13, 2009 2.417 2.457 2.292 2.428 130,014,192 +0.02(+0.71%)
Apr 09, 2009 2.400 2.508 2.292 2.411 231,248,384 +0.16(+7.34%)
Apr 08, 2009 2.087 2.303 2.007 2.246 458,791,872 +0.26(+13.18%)
Apr 07, 2009 2.104 2.127 1.911 1.985 197,915,120 -0.16(-7.43%)
Apr 06, 2009 1.860 2.275 1.848 2.144 406,706,048 +0.30(+16.00%)
Apr 03, 2009 1.666 1.848 1.655 1.848 196,640,128 +0.19(+11.68%)
Apr 02, 2009 1.643 1.678 1.609 1.655 119,775,864 +0.10(+6.20%)
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.