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

Ford Motor (NY: F )

12.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Jan 30, 2009 1.145 1.145 1.065 1.076 0 -0.05(-4.10%)
Jan 29, 2009 1.168 1.168 1.122 1.122 53,739,296 -0.05(-3.94%)
Jan 28, 2009 1.174 1.186 1.140 1.168 60,587,316 +0.03(+3.05%)
Jan 27, 2009 1.163 1.174 1.117 1.134 54,084,756 +0.02(+1.55%)
Jan 26, 2009 1.145 1.186 1.076 1.117 88,430,920 +0.08(+7.78%)
Jan 23, 2009 1.094 1.111 1.036 1.036 123,397,768 -0.08(-7.22%)
Jan 22, 2009 1.174 1.191 1.094 1.117 91,429,696 -0.09(-7.18%)
Jan 21, 2009 1.255 1.261 1.151 1.203 130,823,760 -0.02(-1.88%)
Jan 20, 2009 1.278 1.295 1.180 1.226 89,742,728 -0.03(-2.74%)
Jan 16, 2009 1.347 1.358 1.186 1.261 104,402,280 -0.02(-1.79%)
Jan 15, 2009 1.307 1.353 1.180 1.284 120,915,056 -0.02(-1.33%)
Jan 14, 2009 1.387 1.399 1.261 1.301 98,430,904 -0.13(-8.87%)
Jan 13, 2009 1.497 1.520 1.393 1.427 70,323,688 -0.09(-6.06%)
Jan 12, 2009 1.548 1.548 1.450 1.520 82,842,288 +0.01(+0.38%)
Jan 09, 2009 1.514 1.571 1.491 1.514 69,202,456 -0.03(-2.23%)
Jan 08, 2009 1.508 1.554 1.439 1.548 88,852,160 +0.00(+0.00%)
Jan 07, 2009 1.566 1.623 1.508 1.548 76,326,344 -0.04(-2.54%)
Jan 06, 2009 1.520 1.640 1.514 1.589 102,416,552 +0.10(+6.98%)
Jan 05, 2009 1.393 1.520 1.330 1.485 126,887,520 +0.07(+4.88%)
Jan 02, 2009 1.324 1.433 1.312 1.416 73,130,824 +0.10(+7.42%)
Jan 01, 2009 1.318 1.324 1.266 1.318 0 +0.00(+0.00%)
Dec 31, 2008 1.318 1.324 1.266 1.318 69,096,360 +0.00(+0.00%)
Dec 30, 2008 1.347 1.347 1.266 1.318 68,149,496 +0.04(+3.15%)
Dec 29, 2008 1.387 1.410 1.220 1.278 81,664,224 -0.04(-3.06%)
Dec 26, 2008 1.284 1.353 1.272 1.318 70,892,032 +0.10(+8.53%)
Dec 24, 2008 1.272 1.295 1.191 1.214 64,598,380 -0.05(-3.65%)
Dec 23, 2008 1.427 1.445 1.226 1.261 180,224,736 -0.23(-15.44%)
Dec 22, 2008 1.669 1.669 1.468 1.491 117,448,936 -0.21(-12.20%)
Dec 19, 2008 1.842 1.871 1.583 1.698 250,019,952 +0.06(+3.87%)
Dec 18, 2008 1.807 1.807 1.548 1.635 188,967,984 -0.17(-9.55%)
Dec 17, 2008 1.802 1.825 1.773 1.807 90,702,136 +0.01(+0.32%)
Dec 16, 2008 1.871 1.871 1.784 1.802 104,203,096 -0.03(-1.57%)
Dec 15, 2008 1.830 1.871 1.767 1.830 120,960,392 +0.08(+4.61%)
Dec 12, 2008 1.261 1.848 1.220 1.750 366,920,928 +0.08(+4.83%)
Dec 11, 2008 1.796 1.807 1.623 1.669 161,118,272 -0.20(-10.77%)
Dec 10, 2008 1.945 1.968 1.732 1.871 245,236,768 +0.01(+0.62%)
Dec 09, 2008 1.888 1.911 1.738 1.859 238,574,944 -0.09(-4.44%)
Dec 08, 2008 1.842 2.038 1.617 1.945 465,590,368 +0.38(+24.26%)
Dec 05, 2008 1.554 1.658 1.508 1.566 172,247,376 +0.03(+2.26%)
Dec 04, 2008 1.623 1.704 1.445 1.531 244,854,640 -0.11(-6.67%)
Dec 03, 2008 1.646 1.709 1.543 1.640 264,763,440 +0.09(+5.56%)
Dec 02, 2008 1.554 1.669 1.485 1.554 344,580,960 +0.09(+5.88%)
Dec 01, 2008 1.727 1.732 1.163 1.468 506,976,320 -0.08(-5.20%)
Nov 28, 2008 1.422 1.577 1.335 1.548 208,332,496 +0.31(+25.12%)
Nov 26, 2008 0.9900 1.284 0.9727 1.238 300,665,632 +0.28(+29.52%)
Nov 25, 2008 0.9727 0.9900 0.9094 0.9555 138,841,712 +0.06(+6.41%)
Nov 24, 2008 1.025 1.065 0.8058 0.8979 227,740,272 +0.07(+9.09%)
Nov 21, 2008 0.8461 0.8922 0.7195 0.8231 229,451,424 +0.02(+2.88%)
Nov 20, 2008 0.7540 1.076 0.5813 0.8001 345,239,040 +0.07(+10.32%)
Nov 19, 2008 0.9497 0.9842 0.6965 0.7252 221,832,240 -0.24(-25.00%)
Nov 18, 2008 1.013 1.019 0.8979 0.9670 89,725,192 -0.02(-2.33%)
Nov 17, 2008 1.071 1.082 0.9900 0.9900 68,297,648 -0.05(-4.44%)
Nov 14, 2008 1.071 1.088 1.030 1.036 62,054,428 -0.06(-5.26%)
Nov 13, 2008 1.094 1.111 1.002 1.094 81,814,368 +0.03(+3.26%)
Nov 12, 2008 1.145 1.151 1.053 1.059 86,807,112 +0.02(+2.22%)
Nov 11, 2008 1.117 1.151 0.9900 1.036 125,868,672 -0.07(-6.74%)
Nov 10, 2008 1.197 1.220 1.094 1.111 100,682,496 -0.05(-4.46%)
Nov 07, 2008 1.168 1.209 1.059 1.163 163,202,128 +0.02(+2.02%)
Nov 06, 2008 1.214 1.220 1.076 1.140 157,854,928 -0.06(-5.26%)
Nov 05, 2008 1.284 1.284 1.186 1.203 89,579,592 -0.04(-3.24%)
Nov 04, 2008 1.278 1.284 1.226 1.243 109,882,720 +0.02(+1.41%)
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.