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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 29, 2009 3.125 3.220 3.029 3.220 177,347,520 +0.11(+3.42%)
May 28, 2009 3.029 3.113 2.940 3.113 112,897,064 +0.12(+4.12%)
May 27, 2009 3.069 3.097 2.940 2.990 98,762,744 -0.03(-1.11%)
May 26, 2009 2.889 3.029 2.856 3.024 118,485,368 +0.08(+2.66%)
May 22, 2009 3.007 3.007 2.856 2.945 89,340,704 -0.04(-1.31%)
May 21, 2009 2.940 3.018 2.833 2.985 140,022,912 -0.11(-3.70%)
May 20, 2009 3.169 3.220 2.985 3.099 170,498,928 -0.05(-1.69%)
May 19, 2009 3.074 3.186 2.985 3.153 165,639,712 +0.07(+2.36%)
May 18, 2009 3.186 3.192 2.962 3.080 216,906,512 +0.01(+0.18%)
May 15, 2009 2.923 3.080 2.923 3.074 229,901,664 +0.18(+6.40%)
May 14, 2009 2.889 3.001 2.794 2.889 369,851,584 +0.11(+4.03%)
May 13, 2009 2.671 2.783 2.637 2.777 966,057,664 -0.30(-9.82%)
May 12, 2009 3.214 3.231 2.805 3.080 381,727,744 -0.32(-9.54%)
May 11, 2009 3.410 3.505 3.293 3.405 115,259,472 -0.09(-2.56%)
May 08, 2009 3.466 3.528 3.377 3.494 114,088,664 +0.10(+2.97%)
May 07, 2009 3.645 3.662 3.164 3.393 169,451,072 -0.11(-3.19%)
May 06, 2009 3.309 3.522 3.304 3.505 170,427,776 +0.23(+7.01%)
May 05, 2009 3.259 3.309 3.136 3.276 125,612,968 -0.01(-0.43%)
May 04, 2009 3.304 3.326 3.220 3.290 103,756,800 +0.10(+3.25%)
May 01, 2009 3.354 3.360 3.113 3.186 183,681,696 -0.16(-4.85%)
Apr 30, 2009 3.125 3.354 3.119 3.349 333,666,528 +0.32(+10.74%)
Apr 29, 2009 2.979 3.052 2.957 3.024 126,233,016 +0.13(+4.45%)
Apr 28, 2009 2.845 3.024 2.805 2.895 130,534,912 +0.03(+1.17%)
Apr 27, 2009 2.839 3.035 2.811 2.861 198,907,472 +0.06(+2.20%)
Apr 24, 2009 2.985 3.052 2.777 2.800 513,926,176 +0.29(+11.36%)
Apr 23, 2009 2.481 2.525 2.413 2.514 206,482,032 +0.12(+4.91%)
Apr 22, 2009 2.296 2.475 2.268 2.397 259,417,776 +0.28(+13.23%)
Apr 21, 2009 1.977 2.150 1.831 2.117 167,562,432 +0.05(+2.44%)
Apr 20, 2009 2.189 2.189 2.021 2.066 103,179,376 -0.17(-7.75%)
Apr 17, 2009 2.346 2.357 2.223 2.240 98,372,760 -0.09(-3.85%)
Apr 16, 2009 2.307 2.352 2.212 2.329 106,010,144 +0.07(+2.97%)
Apr 15, 2009 2.369 2.380 2.100 2.262 157,647,504 -0.12(-5.16%)
Apr 14, 2009 2.397 2.425 2.324 2.385 114,661,352 -0.01(-0.23%)
Apr 13, 2009 2.380 2.419 2.257 2.391 132,039,336 +0.02(+0.71%)
Apr 09, 2009 2.363 2.469 2.257 2.374 234,850,368 +0.16(+7.34%)
Apr 08, 2009 2.055 2.268 1.977 2.212 465,938,144 +0.26(+13.18%)
Apr 07, 2009 2.072 2.094 1.881 1.954 200,997,904 -0.16(-7.43%)
Apr 06, 2009 1.831 2.240 1.820 2.111 413,040,992 +0.29(+16.00%)
Apr 03, 2009 1.641 1.820 1.629 1.820 199,703,056 +0.19(+11.68%)
Apr 02, 2009 1.618 1.652 1.585 1.629 121,641,528 +0.10(+6.20%)
Apr 01, 2009 1.433 1.568 1.344 1.534 121,873,144 +0.06(+4.18%)
Mar 31, 2009 1.590 1.607 1.473 1.473 81,830,256 -0.07(-4.71%)
Mar 30, 2009 1.529 1.613 1.333 1.545 114,127,640 -0.10(-6.12%)
Mar 26, 2009 1.624 1.646 1.573 1.646 69,215,120 +0.10(+6.14%)
Mar 25, 2009 1.624 1.674 1.545 1.551 91,765,456 -0.05(-3.15%)
Mar 24, 2009 1.585 1.652 1.545 1.601 72,351,688 -0.02(-1.38%)
Mar 23, 2009 1.568 1.624 1.568 1.624 80,864,984 +0.08(+5.46%)
Mar 20, 2009 1.512 1.540 1.411 1.540 102,234,472 +0.10(+6.59%)
Mar 19, 2009 1.551 1.557 1.277 1.445 109,370,496 +0.06(+4.60%)
Mar 18, 2009 1.277 1.484 1.277 1.381 165,684,000 +0.10(+8.18%)
Mar 17, 2009 1.215 1.288 1.181 1.277 77,123,072 +0.10(+8.57%)
Mar 16, 2009 1.277 1.288 1.170 1.176 78,927,880 -0.05(-4.11%)
Mar 13, 2009 1.226 1.260 1.187 1.226 0 +0.05(+4.29%)
Mar 12, 2009 1.109 1.176 1.109 1.176 83,332,720 +0.08(+7.14%)
Mar 11, 2009 1.070 1.120 1.047 1.098 77,700,952 +0.06(+5.95%)
Mar 10, 2009 1.036 1.058 1.014 1.036 55,623,320 +0.06(+6.32%)
Mar 09, 2009 0.9967 1.036 0.9519 0.9743 57,588,688 +0.02(+2.35%)
Mar 06, 2009 1.025 1.070 0.9239 0.9519 0 -0.06(-6.08%)
Mar 05, 2009 0.9799 1.120 0.9687 1.014 84,791,176 -0.03(-3.21%)
Mar 04, 2009 1.064 1.064 1.025 1.047 39,883,500 +0.00(+0.00%)
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.