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

Ford Motor (NY: F )

12.13 +0.07 (+0.58%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 19, 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 (%)
Jul 29, 2016 8.615 8.799 8.608 8.649 87,464,896 -0.03(-0.39%)
Jul 28, 2016 8.731 8.786 8.506 8.683 208,053,504 -0.77(-8.16%)
Jul 27, 2016 9.469 9.558 9.394 9.455 50,665,536 -0.01(-0.14%)
Jul 26, 2016 9.380 9.483 9.353 9.469 41,668,832 +0.12(+1.32%)
Jul 25, 2016 9.366 9.427 9.299 9.346 38,818,304 -0.01(-0.07%)
Jul 22, 2016 9.407 9.413 9.265 9.353 37,193,380 -0.05(-0.57%)
Jul 21, 2016 9.373 9.488 9.366 9.407 60,331,808 +0.12(+1.31%)
Jul 20, 2016 9.197 9.312 9.163 9.285 33,426,746 +0.06(+0.66%)
Jul 19, 2016 9.163 9.272 9.123 9.224 38,743,884 +0.00(+0.00%)
Jul 18, 2016 9.163 9.245 9.069 9.224 33,363,416 +0.05(+0.59%)
Jul 15, 2016 9.211 9.238 9.143 9.170 28,924,588 -0.01(-0.15%)
Jul 14, 2016 9.170 9.258 9.157 9.184 46,945,392 +0.07(+0.82%)
Jul 13, 2016 9.116 9.130 8.994 9.109 39,628,732 +0.02(+0.22%)
Jul 12, 2016 9.042 9.150 9.042 9.089 46,346,140 +0.12(+1.36%)
Jul 11, 2016 8.900 9.008 8.873 8.967 42,360,764 +0.12(+1.38%)
Jul 08, 2016 8.711 8.900 8.616 8.846 67,989,568 +0.23(+2.67%)
Jul 07, 2016 8.494 8.677 8.494 8.616 49,532,744 +0.12(+1.43%)
Jul 06, 2016 8.325 8.501 8.251 8.494 51,920,708 +0.11(+1.37%)
Jul 05, 2016 8.494 8.508 8.319 8.380 44,751,504 -0.22(-2.52%)
Jul 01, 2016 8.704 8.596 8.596 8.596 66,691,212 +0.10(+1.19%)
Jun 30, 2016 8.488 8.494 8.285 8.494 66,564,936 +0.01(+0.16%)
Jun 29, 2016 8.440 8.501 8.352 8.481 47,257,228 +0.11(+1.29%)
Jun 28, 2016 8.393 8.407 8.251 8.373 60,132,944 +0.16(+1.89%)
Jun 27, 2016 8.400 8.400 8.111 8.217 78,156,088 -0.24(-2.88%)
Jun 24, 2016 8.643 8.721 8.413 8.461 143,373,584 -0.59(-6.57%)
Jun 23, 2016 8.981 9.062 8.974 9.055 36,278,884 +0.15(+1.67%)
Jun 22, 2016 8.940 8.994 8.886 8.907 30,582,088 -0.03(-0.30%)
Jun 21, 2016 9.082 9.082 8.907 8.934 54,340,836 -0.14(-1.49%)
Jun 20, 2016 9.049 9.157 9.049 9.069 43,900,764 +0.11(+1.21%)
Jun 17, 2016 8.893 9.055 8.886 8.961 55,292,428 +0.09(+1.07%)
Jun 16, 2016 8.738 8.880 8.684 8.866 39,332,524 +0.07(+0.85%)
Jun 15, 2016 8.724 8.893 8.704 8.792 38,222,516 +0.11(+1.32%)
Jun 14, 2016 8.778 8.832 8.623 8.677 45,198,128 -0.09(-1.08%)
Jun 13, 2016 8.832 8.873 8.758 8.771 30,694,904 -0.08(-0.92%)
Jun 10, 2016 8.900 8.954 8.819 8.853 40,520,876 -0.11(-1.21%)
Jun 09, 2016 8.961 8.988 8.880 8.961 29,409,002 -0.07(-0.75%)
Jun 08, 2016 9.089 9.116 9.022 9.028 26,755,862 -0.01(-0.15%)
Jun 07, 2016 8.940 9.089 8.907 9.042 40,925,488 +0.14(+1.52%)
Jun 06, 2016 8.839 8.927 8.812 8.907 37,866,052 +0.09(+1.07%)
Jun 03, 2016 8.880 8.880 8.717 8.812 58,970,896 -0.11(-1.29%)
Jun 02, 2016 8.846 9.001 8.815 8.927 61,580,896 +0.07(+0.76%)
Jun 01, 2016 9.076 9.082 8.765 8.859 86,141,120 -0.26(-2.82%)
May 31, 2016 9.116 9.163 9.055 9.116 38,616,816 +0.03(+0.30%)
May 27, 2016 9.109 9.089 9.089 9.089 25,546,186 -0.01(-0.07%)
May 26, 2016 9.184 9.245 9.035 9.096 27,179,956 -0.04(-0.44%)
May 25, 2016 9.008 9.190 9.008 9.136 38,823,336 +0.16(+1.73%)
May 24, 2016 8.893 8.988 8.893 8.981 29,172,198 +0.11(+1.22%)
May 23, 2016 8.880 8.920 8.859 8.873 24,022,180 -0.04(-0.45%)
May 20, 2016 8.886 8.961 8.873 8.913 28,804,270 +0.07(+0.76%)
May 19, 2016 8.853 8.917 8.799 8.846 35,687,972 -0.05(-0.53%)
May 18, 2016 8.866 9.015 8.819 8.893 34,789,236 +0.01(+0.15%)
May 17, 2016 8.880 8.994 8.832 8.880 50,548,924 -0.12(-1.35%)
May 16, 2016 8.934 9.038 8.927 9.001 31,463,420 +0.07(+0.76%)
May 13, 2016 9.015 9.136 8.900 8.934 40,667,608 -0.09(-0.97%)
May 12, 2016 9.055 9.103 8.900 9.022 36,675,068 +0.02(+0.23%)
May 11, 2016 9.082 9.150 8.988 9.001 29,935,680 -0.11(-1.26%)
May 10, 2016 9.042 9.136 9.042 9.116 34,898,612 +0.11(+1.28%)
May 09, 2016 9.069 9.123 8.974 9.001 31,964,244 -0.08(-0.89%)
May 06, 2016 8.961 9.109 8.947 9.082 34,456,340 +0.08(+0.90%)
May 05, 2016 9.022 9.072 8.934 9.001 35,272,816 +0.01(+0.08%)
May 04, 2016 8.981 9.042 8.880 8.994 42,755,436 -0.08(-0.89%)
May 03, 2016 9.123 9.157 8.886 9.076 67,457,816 -0.13(-1.39%)
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.