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 (%)
Aug 30, 2019 7.442 7.491 7.385 7.442 39,504,852 +0.04(+0.55%)
Aug 29, 2019 7.385 7.418 7.328 7.401 27,128,390 +0.10(+1.33%)
Aug 28, 2019 7.077 7.337 7.061 7.304 43,308,416 +0.19(+2.74%)
Aug 27, 2019 7.215 7.231 7.101 7.109 28,374,868 -0.05(-0.68%)
Aug 26, 2019 7.207 7.231 7.134 7.158 39,294,260 +0.04(+0.57%)
Aug 23, 2019 7.215 7.296 7.085 7.117 55,433,240 -0.22(-2.99%)
Aug 22, 2019 7.345 7.418 7.320 7.337 25,847,856 +0.00(+0.00%)
Aug 21, 2019 7.320 7.345 7.280 7.337 25,181,992 +0.06(+0.89%)
Aug 20, 2019 7.304 7.361 7.247 7.272 30,939,450 -0.06(-0.78%)
Aug 19, 2019 7.345 7.385 7.320 7.328 26,910,398 +0.06(+0.78%)
Aug 16, 2019 7.239 7.304 7.150 7.272 33,724,776 +0.08(+1.13%)
Aug 15, 2019 7.353 7.353 7.126 7.190 50,122,100 -0.11(-1.56%)
Aug 14, 2019 7.410 7.426 7.272 7.304 56,633,452 -0.21(-2.81%)
Aug 13, 2019 7.539 7.645 7.450 7.515 34,887,072 -0.02(-0.32%)
Aug 12, 2019 7.621 7.653 7.531 7.539 26,549,964 -0.13(-1.69%)
Aug 09, 2019 7.742 7.775 7.621 7.669 47,734,520 -0.09(-1.15%)
Aug 08, 2019 7.759 7.807 7.718 7.759 31,382,558 +0.02(+0.31%)
Aug 07, 2019 7.653 7.759 7.564 7.734 53,035,112 +0.04(+0.53%)
Aug 06, 2019 7.645 7.718 7.596 7.694 63,889,508 +0.20(+2.71%)
Aug 05, 2019 7.450 7.523 7.353 7.491 59,081,628 -0.04(-0.54%)
Aug 02, 2019 7.515 7.580 7.474 7.531 51,129,820 -0.02(-0.32%)
Aug 01, 2019 7.734 7.783 7.531 7.556 71,536,664 -0.18(-2.31%)
Jul 31, 2019 7.767 7.775 7.629 7.734 69,881,248 -0.02(-0.21%)
Jul 30, 2019 7.759 7.775 7.694 7.750 45,502,104 -0.04(-0.52%)
Jul 29, 2019 7.791 7.856 7.726 7.791 44,959,656 +0.02(+0.31%)
Jul 26, 2019 7.775 7.832 7.718 7.767 58,787,876 +0.01(+0.10%)
Jul 25, 2019 7.913 7.937 7.629 7.759 164,981,648 -0.62(-7.45%)
Jul 24, 2019 8.262 8.400 8.229 8.383 75,033,040 +0.13(+1.57%)
Jul 23, 2019 8.221 8.294 8.164 8.254 91,933,624 +0.12(+1.50%)
Jul 22, 2019 8.221 8.254 8.116 8.132 44,642,488 -0.02(-0.30%)
Jul 19, 2019 8.236 8.252 8.156 8.156 48,154,344 -0.05(-0.58%)
Jul 18, 2019 8.236 8.244 8.140 8.204 32,301,062 -0.06(-0.68%)
Jul 17, 2019 8.380 8.396 8.244 8.260 31,518,332 -0.14(-1.71%)
Jul 16, 2019 8.292 8.404 8.220 8.404 36,920,532 +0.09(+1.06%)
Jul 15, 2019 8.388 8.444 8.268 8.316 42,209,296 -0.07(-0.86%)
Jul 12, 2019 8.188 8.396 8.188 8.388 50,975,528 +0.24(+2.94%)
Jul 11, 2019 8.116 8.156 8.084 8.148 34,587,368 +0.06(+0.79%)
Jul 10, 2019 8.148 8.204 8.084 8.084 36,367,068 -0.02(-0.30%)
Jul 09, 2019 8.132 8.148 8.076 8.108 31,431,840 -0.05(-0.59%)
Jul 08, 2019 8.156 8.204 8.140 8.156 29,059,174 +0.00(+0.00%)
Jul 05, 2019 8.140 8.212 8.068 8.156 26,759,792 +0.00(+0.00%)
Jul 03, 2019 8.140 8.236 8.100 8.156 24,169,464 +0.06(+0.79%)
Jul 02, 2019 8.116 8.164 8.028 8.092 37,159,596 -0.02(-0.30%)
Jul 01, 2019 8.268 8.340 8.052 8.116 48,193,120 -0.06(-0.78%)
Jun 28, 2019 8.156 8.244 8.156 8.180 46,965,792 +0.02(+0.29%)
Jun 27, 2019 8.028 8.188 7.996 8.156 53,715,460 +0.23(+2.93%)
Jun 26, 2019 7.892 7.964 7.852 7.924 42,190,828 +0.06(+0.71%)
Jun 25, 2019 7.972 7.988 7.860 7.868 35,860,468 -0.09(-1.11%)
Jun 24, 2019 7.956 8.012 7.940 7.956 35,130,076 -0.03(-0.40%)
Jun 21, 2019 8.020 8.036 7.924 7.988 59,907,796 -0.04(-0.50%)
Jun 20, 2019 8.100 8.116 7.956 8.028 40,121,416 +0.00(+0.00%)
Jun 19, 2019 8.116 8.140 8.020 8.028 36,316,328 -0.05(-0.59%)
Jun 18, 2019 8.060 8.156 8.036 8.076 40,745,932 +0.04(+0.50%)
Jun 17, 2019 7.988 8.068 7.948 8.036 24,241,036 +0.06(+0.70%)
Jun 14, 2019 8.004 8.028 7.948 7.980 26,954,006 -0.06(-0.80%)
Jun 13, 2019 7.892 8.044 7.836 8.044 31,956,904 +0.17(+2.13%)
Jun 12, 2019 7.916 7.940 7.868 7.876 27,194,778 -0.04(-0.51%)
Jun 11, 2019 7.892 7.980 7.828 7.916 33,052,186 +0.06(+0.81%)
Jun 10, 2019 7.908 8.020 7.804 7.852 42,365,880 +0.05(+0.61%)
Jun 07, 2019 7.804 7.852 7.756 7.804 23,571,812 +0.01(+0.10%)
Jun 06, 2019 7.772 7.852 7.724 7.796 35,379,996 -0.02(-0.31%)
Jun 05, 2019 7.892 7.932 7.716 7.820 53,080,628 -0.11(-1.41%)
Jun 04, 2019 7.780 7.956 7.772 7.932 46,676,700 +0.25(+3.23%)
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.