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

Ford Motor (NY: F )

12.27 -0.08 (-0.65%)
Streaming Delayed Price Updated: 11:41 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 (%)
Jun 30, 2020 5.017 5.117 4.950 5.101 73,728,640 +0.06(+1.16%)
Jun 29, 2020 4.958 5.092 4.874 5.042 69,360,528 +0.08(+1.69%)
Jun 26, 2020 5.067 5.092 4.874 4.958 141,177,392 -0.10(-1.99%)
Jun 25, 2020 4.916 5.075 4.866 5.059 87,683,360 +0.07(+1.34%)
Jun 24, 2020 5.084 5.134 4.916 4.992 89,961,712 -0.17(-3.25%)
Jun 23, 2020 5.310 5.352 5.151 5.159 103,223,392 -0.11(-2.07%)
Jun 22, 2020 5.260 5.268 5.143 5.268 85,409,968 +0.04(+0.80%)
Jun 19, 2020 5.570 5.612 5.226 5.226 150,347,024 -0.08(-1.58%)
Jun 18, 2020 5.252 5.411 5.193 5.310 73,006,832 +0.00(+0.00%)
Jun 17, 2020 5.503 5.503 5.294 5.310 80,788,976 -0.18(-3.36%)
Jun 16, 2020 5.763 5.763 5.403 5.495 130,513,616 +0.04(+0.77%)
Jun 15, 2020 5.184 5.520 5.126 5.453 124,768,272 +0.03(+0.62%)
Jun 12, 2020 5.503 5.562 5.285 5.419 105,825,272 +0.28(+5.38%)
Jun 11, 2020 5.092 5.419 5.067 5.143 138,293,248 -0.57(-9.99%)
Jun 10, 2020 6.149 6.158 5.679 5.713 175,440,176 -0.36(-5.94%)
Jun 09, 2020 6.057 6.242 5.914 6.074 137,865,616 -0.24(-3.85%)
Jun 08, 2020 6.317 6.493 6.183 6.317 134,713,344 +0.16(+2.59%)
Jun 05, 2020 6.074 6.292 5.889 6.158 248,712,976 +0.65(+11.72%)
Jun 04, 2020 5.201 5.520 5.134 5.512 137,899,680 +0.30(+5.80%)
Jun 03, 2020 5.033 5.260 4.966 5.210 117,746,624 +0.26(+5.25%)
Jun 02, 2020 5.000 5.033 4.891 4.950 95,365,184 +0.03(+0.51%)
Jun 01, 2020 4.807 4.933 4.757 4.924 73,791,736 +0.13(+2.80%)
May 29, 2020 4.824 4.866 4.673 4.790 110,904,712 -0.12(-2.39%)
May 28, 2020 5.075 5.092 4.874 4.908 91,718,536 -0.15(-2.98%)
May 27, 2020 5.042 5.109 4.899 5.059 131,561,336 +0.16(+3.25%)
May 26, 2020 4.966 5.025 4.882 4.899 102,507,272 +0.16(+3.36%)
May 22, 2020 4.765 4.807 4.614 4.740 91,376,064 +0.02(+0.36%)
May 21, 2020 4.572 4.773 4.564 4.723 103,739,552 +0.12(+2.55%)
May 20, 2020 4.513 4.648 4.505 4.606 104,450,208 +0.16(+3.58%)
May 19, 2020 4.421 4.572 4.320 4.446 112,944,760 -0.01(-0.19%)
May 18, 2020 4.295 4.471 4.295 4.455 162,376,928 +0.34(+8.37%)
May 15, 2020 4.027 4.144 3.985 4.111 96,010,880 +0.01(+0.20%)
May 14, 2020 3.893 4.127 3.792 4.102 128,780,392 +0.14(+3.60%)
May 13, 2020 4.195 4.203 3.909 3.960 119,223,464 -0.22(-5.22%)
May 12, 2020 4.320 4.379 4.169 4.178 84,500,776 -0.12(-2.73%)
May 11, 2020 4.346 4.354 4.237 4.295 90,216,304 -0.10(-2.29%)
May 08, 2020 4.161 4.404 4.153 4.396 120,791,928 +0.31(+7.60%)
May 07, 2020 4.111 4.178 4.069 4.085 80,063,896 +0.00(+0.00%)
May 06, 2020 4.237 4.270 4.044 4.085 106,484,104 -0.08(-2.01%)
May 05, 2020 4.186 4.270 4.144 4.169 114,751,288 +0.09(+2.26%)
May 04, 2020 4.094 4.169 4.002 4.077 100,313,800 -0.05(-1.22%)
May 01, 2020 4.211 4.237 4.111 4.127 98,532,480 -0.14(-3.34%)
Apr 30, 2020 4.329 4.396 4.245 4.270 111,335,776 -0.14(-3.23%)
Apr 29, 2020 4.471 4.614 4.371 4.413 150,558,944 -0.10(-2.23%)
Apr 28, 2020 4.606 4.648 4.379 4.513 126,430,640 +0.18(+4.06%)
Apr 27, 2020 4.119 4.354 4.094 4.337 108,530,328 +0.25(+6.16%)
Apr 24, 2020 4.136 4.161 4.027 4.085 64,789,220 -0.02(-0.41%)
Apr 23, 2020 4.027 4.178 4.002 4.102 73,831,712 +0.10(+2.52%)
Apr 22, 2020 4.085 4.102 3.985 4.002 74,284,704 +0.00(+0.00%)
Apr 21, 2020 4.102 4.127 3.960 4.002 97,982,608 -0.18(-4.22%)
Apr 20, 2020 4.186 4.270 4.119 4.178 84,644,760 -0.12(-2.73%)
Apr 17, 2020 4.337 4.429 4.220 4.295 109,653,200 +0.15(+3.64%)
Apr 16, 2020 4.245 4.253 4.102 4.144 70,003,136 -0.08(-1.79%)
Apr 15, 2020 4.245 4.312 4.153 4.220 89,021,104 -0.22(-4.92%)
Apr 14, 2020 4.421 4.564 4.329 4.438 89,198,608 +0.11(+2.52%)
Apr 13, 2020 4.555 4.555 4.211 4.329 118,324,624 -0.18(-3.91%)
Apr 09, 2020 4.622 4.824 4.396 4.505 209,597,392 +0.29(+6.76%)
Apr 08, 2020 4.077 4.270 4.027 4.220 139,402,960 +0.27(+6.79%)
Apr 07, 2020 4.069 4.220 3.884 3.951 137,185,952 +0.15(+3.97%)
Apr 06, 2020 3.809 3.918 3.700 3.800 121,794,952 +0.24(+6.84%)
Apr 03, 2020 3.691 3.708 3.498 3.557 102,108,304 -0.10(-2.75%)
Apr 02, 2020 3.683 3.834 3.565 3.658 108,319,872 -0.03(-0.91%)
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.