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

Ford Motor (NY: F )

12.13 -0.02 (-0.12%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 9, 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 29, 2018 8.193 8.193 8.193 0 +0.16(+2.03%)
Mar 28, 2018 8.008 8.097 7.934 8.030 57,157,740 +0.02(+0.28%)
Mar 27, 2018 8.023 8.074 7.927 8.008 55,012,212 +0.00(+0.00%)
Mar 26, 2018 7.941 8.038 7.897 8.008 70,765,400 +0.20(+2.56%)
Mar 23, 2018 7.978 8.023 7.771 7.808 54,029,896 -0.14(-1.77%)
Mar 22, 2018 8.134 8.178 7.934 7.949 69,340,248 -0.26(-3.15%)
Mar 21, 2018 8.134 8.270 8.082 8.208 52,131,756 +0.08(+1.00%)
Mar 20, 2018 8.171 8.226 8.111 8.126 61,685,940 -0.01(-0.18%)
Mar 19, 2018 8.245 8.259 8.038 8.141 85,366,832 -0.10(-1.26%)
Mar 16, 2018 8.222 8.296 8.178 8.245 109,118,032 +0.06(+0.72%)
Mar 15, 2018 8.171 8.318 8.097 8.185 64,434,824 +0.04(+0.45%)
Mar 14, 2018 8.318 8.459 8.141 8.148 124,387,760 +0.18(+2.23%)
Mar 13, 2018 8.015 8.119 7.934 7.971 60,105,492 -0.02(-0.28%)
Mar 12, 2018 7.904 8.023 7.897 7.993 45,695,272 +0.06(+0.75%)
Mar 09, 2018 7.860 7.930 7.818 7.934 36,088,176 +0.09(+1.13%)
Mar 08, 2018 7.875 7.897 7.749 7.845 36,429,840 -0.01(-0.19%)
Mar 07, 2018 7.867 7.860 40,471,600 +0.00(+0.00%)
Mar 06, 2018 7.875 7.897 7.742 7.860 41,413,156 +0.04(+0.47%)
Mar 05, 2018 7.623 7.860 7.616 7.823 59,520,780 +0.13(+1.73%)
Mar 02, 2018 7.572 7.705 7.498 7.690 81,809,712 +0.08(+1.07%)
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.