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

Ford Motor (NY: F )

12.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2014 9.684 9.775 9.618 9.757 43,816,092 +0.09(+0.97%)
Apr 29, 2014 9.591 9.681 9.537 9.663 45,066,008 +0.09(+0.94%)
Apr 28, 2014 9.555 9.621 9.441 9.573 54,686,712 +0.11(+1.20%)
Apr 25, 2014 9.477 9.531 9.417 9.459 89,872,120 -0.32(-3.31%)
Apr 24, 2014 9.837 9.855 9.711 9.783 45,579,348 +0.05(+0.55%)
Apr 23, 2014 9.639 9.783 9.639 9.729 32,861,238 +0.08(+0.81%)
Apr 22, 2014 9.567 9.699 9.549 9.651 31,297,424 +0.07(+0.75%)
Apr 21, 2014 9.597 9.639 9.531 9.579 41,426,768 -0.01(-0.13%)
Apr 17, 2014 9.585 9.591 9.591 9.591 29,456,646 -0.04(-0.44%)
Apr 16, 2014 9.555 9.633 9.531 9.633 36,376,388 +0.14(+1.45%)
Apr 15, 2014 9.453 9.519 9.387 9.495 47,646,140 +0.08(+0.89%)
Apr 14, 2014 9.429 9.453 9.310 9.411 33,725,264 +0.04(+0.45%)
Apr 11, 2014 9.471 9.543 9.351 9.369 65,621,804 +0.00(+0.00%)
Apr 10, 2014 9.531 9.537 9.345 9.369 51,270,260 -0.13(-1.33%)
Apr 09, 2014 9.591 9.642 9.441 9.495 60,900,060 -0.16(-1.61%)
Apr 08, 2014 9.585 9.687 9.543 9.651 44,495,980 +0.10(+1.00%)
Apr 07, 2014 9.639 9.693 9.507 9.555 46,788,156 -0.11(-1.18%)
Apr 04, 2014 9.885 9.885 9.657 9.669 50,921,176 -0.16(-1.59%)
Apr 03, 2014 9.867 9.885 9.795 9.825 43,486,080 -0.04(-0.43%)
Apr 02, 2014 9.741 9.885 9.681 9.867 66,316,144 +0.08(+0.86%)
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.