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

Ford Motor (NY: F )

12.08 -0.07 (-0.58%)
Streaming Delayed Price Updated: 2:45 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 (%)
Aug 31, 2020 5.788 5.814 5.696 5.721 59,669,336 -0.10(-1.73%)
Aug 28, 2020 5.814 5.830 5.755 5.822 47,605,636 +0.03(+0.43%)
Aug 27, 2020 5.730 5.856 5.730 5.797 54,470,404 +0.08(+1.32%)
Aug 26, 2020 5.822 5.847 5.679 5.721 57,922,204 -0.10(-1.73%)
Aug 25, 2020 5.881 5.956 5.755 5.822 59,045,884 -0.03(-0.57%)
Aug 24, 2020 5.646 5.872 5.612 5.856 77,436,632 +0.27(+4.80%)
Aug 21, 2020 5.688 5.747 5.579 5.587 46,678,124 -0.15(-2.63%)
Aug 20, 2020 5.679 5.780 5.646 5.738 49,825,400 -0.03(-0.44%)
Aug 19, 2020 5.780 5.889 5.755 5.763 52,602,156 -0.02(-0.29%)
Aug 18, 2020 5.856 5.881 5.780 5.780 48,192,488 -0.08(-1.29%)
Aug 17, 2020 5.914 5.923 5.763 5.856 76,918,464 -0.05(-0.85%)
Aug 14, 2020 5.847 5.965 5.814 5.906 51,873,908 +0.01(+0.14%)
Aug 13, 2020 5.898 6.023 5.872 5.898 59,667,172 -0.07(-1.13%)
Aug 12, 2020 6.149 6.183 5.923 5.965 70,535,720 -0.08(-1.39%)
Aug 11, 2020 6.049 6.191 6.032 6.049 88,202,008 +0.10(+1.69%)
Aug 10, 2020 5.797 5.981 5.793 5.948 68,218,184 +0.19(+3.35%)
Aug 07, 2020 5.763 5.805 5.696 5.755 56,597,172 -0.06(-1.01%)
Aug 06, 2020 5.814 5.872 5.780 5.814 57,976,948 -0.03(-0.43%)
Aug 05, 2020 5.755 5.898 5.755 5.839 98,345,256 +0.08(+1.46%)
Aug 04, 2020 5.797 5.797 5.646 5.755 82,670,928 +0.14(+2.54%)
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.