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

Ford Motor (NY: F )

12.06 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2009 3.430 3.546 3.373 3.494 148,482,704 +0.17(+5.02%)
Jun 29, 2009 3.258 3.430 3.223 3.327 127,660,776 +0.10(+3.03%)
Jun 26, 2009 3.252 3.338 3.194 3.229 118,669,072 -0.04(-1.23%)
Jun 25, 2009 3.246 3.310 3.183 3.269 109,247,760 +0.03(+0.89%)
Jun 24, 2009 3.258 3.396 3.171 3.241 125,405,208 +0.06(+1.81%)
Jun 23, 2009 3.125 3.218 2.999 3.183 105,244,432 +0.09(+2.79%)
Jun 22, 2009 3.264 3.333 3.091 3.097 100,054,400 -0.20(-5.94%)
Jun 19, 2009 3.298 3.430 3.275 3.292 120,890,832 +0.02(+0.70%)
Jun 18, 2009 3.327 3.344 3.177 3.269 99,982,720 -0.02(-0.53%)
Jun 17, 2009 3.246 3.367 3.051 3.287 152,377,216 +0.02(+0.71%)
Jun 16, 2009 3.419 3.425 3.177 3.264 151,479,584 -0.18(-5.10%)
Jun 15, 2009 3.465 3.477 3.338 3.439 113,125,272 -0.08(-2.21%)
Jun 12, 2009 3.459 3.540 3.407 3.517 94,832,856 +0.07(+2.17%)
Jun 11, 2009 3.540 3.592 3.310 3.442 230,846,768 -0.12(-3.39%)
Jun 10, 2009 3.638 3.701 3.517 3.563 156,762,784 -0.04(-1.12%)
Jun 09, 2009 3.672 3.707 3.557 3.603 146,773,280 -0.07(-1.88%)
Jun 08, 2009 3.559 3.718 3.511 3.672 148,613,440 +0.01(+0.31%)
Jun 05, 2009 3.724 3.759 3.580 3.661 148,821,056 +0.00(+0.00%)
Jun 04, 2009 3.557 3.684 3.551 3.661 145,547,408 +0.10(+2.91%)
Jun 03, 2009 3.626 3.626 3.430 3.557 193,480,288 -0.13(-3.59%)
Jun 02, 2009 3.551 3.718 3.471 3.689 233,805,360 +0.16(+4.57%)
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.