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

Ford Motor (NY: F )

12.36 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 7, 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 (%)
Mar 31, 2010 7.290 7.364 7.063 7.148 762,081,280 -0.40(-5.35%)
Mar 30, 2010 7.706 7.757 7.495 7.552 249,677,440 -0.20(-2.57%)
Mar 29, 2010 7.791 7.896 7.615 7.751 277,999,072 -0.13(-1.66%)
Mar 26, 2010 7.899 7.950 7.825 7.882 106,212,200 +0.03(+0.43%)
Mar 25, 2010 7.905 8.030 7.825 7.848 156,227,040 -0.06(-0.72%)
Mar 24, 2010 7.831 7.990 7.825 7.905 161,369,728 +0.00(+0.00%)
Mar 23, 2010 8.058 8.132 7.853 7.905 293,256,320 -0.05(-0.64%)
Mar 22, 2010 7.381 7.961 7.285 7.956 299,497,760 +0.40(+5.27%)
Mar 19, 2010 7.910 7.916 7.416 7.558 443,861,856 -0.25(-3.20%)
Mar 18, 2010 8.092 8.269 7.762 7.808 412,697,504 -0.21(-2.62%)
Mar 17, 2010 7.706 8.047 7.706 8.018 241,209,520 +0.35(+4.52%)
Mar 16, 2010 7.671 7.683 7.575 7.671 131,308,064 +0.05(+0.67%)
Mar 15, 2010 7.643 7.649 7.575 7.620 167,090,688 +0.03(+0.45%)
Mar 12, 2010 7.404 7.603 7.381 7.586 184,236,544 +0.24(+3.33%)
Mar 11, 2010 7.273 7.376 7.251 7.342 104,291,512 +0.05(+0.70%)
Mar 10, 2010 7.325 7.364 7.279 7.290 99,877,632 +0.01(+0.16%)
Mar 09, 2010 7.296 7.410 7.239 7.279 147,501,344 -0.07(-1.01%)
Mar 08, 2010 7.359 7.370 7.273 7.353 138,674,048 -0.04(-0.54%)
Mar 05, 2010 7.347 7.416 7.296 7.393 188,016,704 +0.12(+1.64%)
Mar 04, 2010 7.216 7.279 7.120 7.273 157,661,952 +0.06(+0.79%)
Mar 03, 2010 7.086 7.296 7.023 7.216 275,855,232 +0.24(+3.51%)
Mar 02, 2010 7.177 7.211 6.926 6.972 340,221,888 -0.09(-1.21%)
Mar 01, 2010 6.716 7.063 6.682 7.057 250,549,568 +0.38(+5.71%)
Feb 26, 2010 6.727 6.739 6.602 6.676 127,257,592 -0.02(-0.34%)
Feb 25, 2010 6.557 6.727 6.483 6.699 146,103,680 +0.04(+0.53%)
Feb 24, 2010 6.665 6.756 6.625 6.664 147,844,688 +0.07(+1.02%)
Feb 23, 2010 6.375 6.614 6.341 6.597 201,483,376 +0.22(+3.48%)
Feb 22, 2010 6.460 6.472 6.358 6.375 73,757,280 -0.05(-0.71%)
Feb 19, 2010 6.454 6.483 6.403 6.420 82,630,520 -0.05(-0.79%)
Feb 18, 2010 6.534 6.528 6.420 6.472 93,632,848 -0.06(-0.96%)
Feb 17, 2010 6.500 6.551 6.454 6.534 115,988,928 +0.10(+1.50%)
Feb 16, 2010 6.375 6.472 6.318 6.437 109,947,112 +0.11(+1.80%)
Feb 12, 2010 6.210 6.324 6.324 6.324 122,152,848 -0.03(-0.54%)
Feb 11, 2010 6.255 6.361 6.187 6.358 114,464,376 +0.14(+2.19%)
Feb 10, 2010 6.324 6.335 6.199 6.221 128,853,816 -0.12(-1.88%)
Feb 09, 2010 6.358 6.381 6.267 6.341 146,250,544 +0.09(+1.46%)
Feb 08, 2010 6.307 6.437 6.187 6.250 161,723,376 +0.05(+0.73%)
Feb 05, 2010 6.238 6.318 5.965 6.204 319,224,256 -0.09(-1.36%)
Feb 04, 2010 6.534 6.557 6.255 6.290 227,950,192 -0.28(-4.24%)
Feb 03, 2010 6.534 6.631 6.494 6.568 158,283,696 +0.09(+1.40%)
Feb 02, 2010 6.403 6.551 6.363 6.477 210,520,784 +0.18(+2.89%)
Feb 01, 2010 6.335 6.358 6.216 6.295 145,333,440 +0.13(+2.12%)
Jan 29, 2010 6.597 6.602 6.085 6.164 280,900,128 -0.32(-5.00%)
Jan 28, 2010 6.568 6.796 6.489 6.489 365,400,896 -0.08(-1.21%)
Jan 27, 2010 6.580 6.608 6.381 6.568 184,449,904 +0.20(+3.22%)
Jan 26, 2010 6.352 6.517 6.295 6.363 190,130,784 +0.09(+1.45%)
Jan 25, 2010 6.102 6.312 6.034 6.272 213,694,176 +0.29(+4.85%)
Jan 22, 2010 6.261 6.324 5.920 5.982 284,045,760 -0.38(-5.90%)
Jan 21, 2010 6.557 6.608 6.261 6.358 213,408,576 -0.19(-2.87%)
Jan 20, 2010 6.642 6.648 6.540 6.545 125,842,160 -0.14(-2.04%)
Jan 19, 2010 6.545 6.727 6.517 6.682 115,842,048 +0.09(+1.29%)
Jan 15, 2010 6.676 6.597 6.597 6.597 169,076,576 -0.09(-1.36%)
Jan 14, 2010 6.642 6.745 6.545 6.688 204,916,672 +0.05(+0.68%)
Jan 13, 2010 6.773 6.784 6.523 6.642 271,510,560 -0.11(-1.60%)
Jan 12, 2010 6.813 6.841 6.665 6.750 286,450,880 -0.14(-1.98%)
Jan 11, 2010 6.767 6.904 6.699 6.887 299,244,576 +0.24(+3.59%)
Jan 08, 2010 6.636 6.676 6.517 6.648 229,415,168 +0.02(+0.26%)
Jan 07, 2010 6.517 6.648 6.437 6.631 228,733,024 +0.16(+2.55%)
Jan 06, 2010 6.375 6.517 6.329 6.466 351,545,440 +0.23(+3.74%)
Jan 05, 2010 5.943 6.392 5.914 6.233 378,614,048 +0.39(+6.61%)
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.