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

Ford Motor (NY: F )

12.31 -0.04 (-0.32%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 7, 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 (%)
Dec 31, 2019 7.630 7.696 7.622 7.671 39,212,008 +0.04(+0.54%)
Dec 30, 2019 7.704 7.713 7.614 7.630 43,733,356 -0.09(-1.18%)
Dec 27, 2019 7.795 7.803 7.709 7.721 34,275,912 -0.07(-0.95%)
Dec 26, 2019 7.812 7.828 7.779 7.795 35,109,524 -0.02(-0.21%)
Dec 24, 2019 7.787 7.828 7.779 7.812 14,403,991 +0.02(+0.32%)
Dec 23, 2019 7.836 7.894 7.754 7.787 66,414,616 -0.03(-0.42%)
Dec 20, 2019 7.836 7.869 7.787 7.820 60,856,184 +0.06(+0.74%)
Dec 19, 2019 7.878 7.894 7.737 7.762 51,202,464 -0.11(-1.36%)
Dec 18, 2019 7.746 7.894 7.721 7.869 55,650,620 +0.12(+1.60%)
Dec 17, 2019 7.737 7.762 7.680 7.746 43,041,184 +0.00(+0.00%)
Dec 16, 2019 7.622 7.746 7.605 7.746 51,324,440 +0.13(+1.73%)
Dec 13, 2019 7.688 7.746 7.581 7.614 42,835,676 -0.09(-1.18%)
Dec 12, 2019 7.515 7.721 7.511 7.704 58,663,900 +0.19(+2.52%)
Dec 11, 2019 7.473 7.539 7.473 7.515 40,253,172 +0.03(+0.44%)
Dec 10, 2019 7.440 7.506 7.391 7.482 41,484,016 +0.05(+0.67%)
Dec 09, 2019 7.399 7.482 7.391 7.432 26,395,220 -0.01(-0.11%)
Dec 06, 2019 7.391 7.482 7.379 7.440 37,716,524 +0.07(+1.01%)
Dec 05, 2019 7.399 7.424 7.325 7.366 31,239,142 -0.02(-0.22%)
Dec 04, 2019 7.383 7.449 7.374 7.383 36,348,008 +0.05(+0.67%)
Dec 03, 2019 7.383 7.383 7.259 7.333 49,834,296 -0.10(-1.33%)
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.