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

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Nov 30, 2016 8.180 8.296 8.146 8.173 69,718,880 +0.03(+0.34%)
Nov 29, 2016 8.153 8.201 8.112 8.146 34,664,452 +0.00(+0.00%)
Nov 28, 2016 8.214 8.235 8.126 8.146 35,644,872 -0.08(-1.00%)
Nov 25, 2016 8.166 8.242 8.153 8.228 16,739,444 +0.10(+1.18%)
Nov 23, 2016 8.132 8.132 8.132 0 +0.01(+0.08%)
Nov 22, 2016 8.037 8.139 8.016 8.126 35,476,412 +0.07(+0.85%)
Nov 21, 2016 8.043 8.132 8.043 8.057 28,510,022 +0.02(+0.26%)
Nov 18, 2016 8.112 8.132 8.016 8.037 44,867,612 -0.08(-0.93%)
Nov 17, 2016 8.132 8.173 8.050 8.112 56,334,012 -0.09(-1.08%)
Nov 16, 2016 8.201 8.235 8.146 8.201 36,860,904 -0.03(-0.33%)
Nov 15, 2016 8.242 8.296 8.166 8.228 46,088,796 -0.01(-0.17%)
Nov 14, 2016 8.385 8.542 8.214 8.242 82,064,104 -0.15(-1.79%)
Nov 11, 2016 8.119 8.474 8.091 8.392 115,979,720 +0.23(+2.85%)
Nov 10, 2016 7.914 8.187 7.914 8.160 77,186,640 +0.25(+3.11%)
Nov 09, 2016 7.620 7.948 7.565 7.914 88,711,760 +0.07(+0.87%)
Nov 08, 2016 7.859 7.866 7.756 7.845 41,696,004 -0.07(-0.86%)
Nov 07, 2016 7.873 7.941 7.784 7.914 36,752,044 +0.16(+2.12%)
Nov 04, 2016 7.729 7.859 7.722 7.750 36,220,092 -0.01(-0.09%)
Nov 03, 2016 7.784 7.832 7.702 7.756 56,556,216 -0.03(-0.44%)
Nov 02, 2016 7.866 7.900 7.763 7.791 53,004,068 -0.14(-1.81%)
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.