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

Ford Motor (NY: F )

12.23 -0.38 (-3.01%)
Official Closing 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 (%)
May 28, 2010 6.752 6.953 6.688 6.752 136,945,312 -0.15(-2.17%)
May 27, 2010 6.821 6.907 6.711 6.901 157,442,000 +0.35(+5.27%)
May 26, 2010 6.590 6.803 6.533 6.556 142,170 +0.21(+3.36%)
May 25, 2010 6.026 6.360 5.998 6.343 377,227 +0.01(+0.09%)
May 24, 2010 6.481 6.585 6.337 6.337 158,115,200 -0.14(-2.22%)
May 21, 2010 5.900 6.504 5.854 6.481 303,092,736 +0.02(+0.34%)
May 20, 2010 6.245 6.476 6.193 6.459 361,919 -0.19(-2.84%)
May 19, 2010 6.504 6.711 6.395 6.648 230,680,928 +0.00(+0.04%)
May 18, 2010 6.993 7.011 6.590 6.645 305,382 -0.23(-3.39%)
May 17, 2010 6.953 7.011 6.613 6.878 188,737,328 -0.09(-1.32%)
May 14, 2010 6.970 7.108 6.832 6.970 183,910,736 -0.18(-2.50%)
May 13, 2010 7.408 7.408 7.091 7.149 173,917,136 -0.05(-0.64%)
May 12, 2010 7.085 7.316 7.189 7.195 178,207,760 +0.11(+1.54%)
May 11, 2010 7.206 7.229 7.039 7.085 75,914 +0.09(+1.32%)
May 10, 2010 7.045 7.068 6.919 6.993 233,312,064 +0.37(+5.56%)
May 07, 2010 6.878 6.890 6.303 6.625 453,568,768 -0.06(-0.86%)
May 06, 2010 6.683 7.201 6.095 6.683 621,667 -0.31(-4.37%)
May 05, 2010 7.057 7.310 6.924 6.988 344,766,208 -0.41(-5.53%)
May 04, 2010 7.523 7.529 7.339 7.396 172,261 -0.26(-3.38%)
May 03, 2010 7.586 7.765 7.586 7.655 184,764,736 +0.16(+2.15%)
Apr 30, 2010 7.851 7.903 7.460 7.494 254,216,688 -0.32(-4.12%)
Apr 29, 2010 7.742 7.885 7.701 7.816 191,136,496 +0.19(+2.49%)
Apr 28, 2010 7.707 7.742 7.425 7.626 361,240,032 -0.18(-2.36%)
Apr 27, 2010 8.311 8.346 7.569 7.811 156,594 -0.51(-6.15%)
Apr 26, 2010 8.283 8.386 8.219 8.323 213,088,288 +0.14(+1.76%)
Apr 23, 2010 8.173 8.283 8.121 8.179 159,841,728 +0.01(+0.07%)
Apr 22, 2010 8.058 8.191 7.972 8.173 162,096,112 +0.04(+0.50%)
Apr 21, 2010 8.070 8.145 8.012 8.133 596,904 +0.13(+1.58%)
Apr 20, 2010 7.897 8.024 7.868 8.006 153,258 +0.18(+2.28%)
Apr 19, 2010 7.701 7.914 7.690 7.828 166,403,504 +0.10(+1.34%)
Apr 16, 2010 7.966 8.012 7.655 7.724 259,987,584 -0.20(-2.47%)
Apr 15, 2010 7.724 7.989 7.719 7.920 276,273,184 +0.24(+3.07%)
Apr 14, 2010 7.437 7.730 7.402 7.684 266,737,568 +0.32(+4.38%)
Apr 13, 2010 7.339 7.419 7.316 7.362 123,282,552 +0.01(+0.16%)
Apr 12, 2010 7.321 7.373 7.275 7.350 88,034,880 +0.03(+0.39%)
Apr 09, 2010 7.327 7.390 7.258 7.321 104,951,984 +0.05(+0.71%)
Apr 08, 2010 7.224 7.316 7.103 7.270 134,580,048 +0.03(+0.40%)
Apr 07, 2010 7.304 7.379 7.212 7.241 152,880,432 -0.07(-0.94%)
Apr 06, 2010 7.356 7.414 7.252 7.310 132,667,576 -0.11(-1.47%)
Apr 05, 2010 7.419 7.437 7.344 7.419 154,395,072 +0.15(+2.06%)
Apr 01, 2010 7.390 7.270 7.270 7.270 369,976,320 +0.03(+0.48%)
Mar 31, 2010 7.379 7.454 7.149 7.235 752,936,320 -0.41(-5.35%)
Mar 30, 2010 7.799 7.851 7.586 7.644 246,681,312 -0.20(-2.57%)
Mar 29, 2010 7.885 7.991 7.707 7.845 274,663,072 -0.13(-1.66%)
Mar 26, 2010 7.995 8.047 7.920 7.978 104,937,656 +0.03(+0.43%)
Mar 25, 2010 8.001 8.127 7.920 7.943 154,352,320 -0.06(-0.72%)
Mar 24, 2010 7.926 8.087 7.920 8.001 159,433,280 +0.00(+0.00%)
Mar 23, 2010 8.156 8.231 7.949 8.001 289,737,280 -0.05(-0.64%)
Mar 22, 2010 7.471 8.058 7.373 8.052 295,903,776 +0.40(+5.27%)
Mar 19, 2010 8.006 8.012 7.506 7.649 438,535,520 -0.25(-3.20%)
Mar 18, 2010 8.191 8.369 7.857 7.903 407,745,120 -0.21(-2.62%)
Mar 17, 2010 7.799 8.145 7.799 8.116 238,315,008 +0.35(+4.52%)
Mar 16, 2010 7.765 7.776 7.667 7.765 129,732,368 +0.05(+0.67%)
Mar 15, 2010 7.736 7.742 7.667 7.713 165,085,600 +0.03(+0.45%)
Mar 12, 2010 7.494 7.696 7.471 7.678 182,025,712 +0.25(+3.33%)
Mar 11, 2010 7.362 7.465 7.339 7.431 103,040,016 +0.05(+0.70%)
Mar 10, 2010 7.414 7.454 7.367 7.379 98,679,096 +0.01(+0.16%)
Mar 09, 2010 7.385 7.500 7.327 7.367 145,731,328 -0.07(-1.01%)
Mar 08, 2010 7.448 7.460 7.362 7.442 137,009,952 -0.04(-0.54%)
Mar 05, 2010 7.437 7.506 7.385 7.483 185,760,512 +0.12(+1.64%)
Mar 04, 2010 7.304 7.367 7.206 7.362 155,770,016 +0.06(+0.79%)
Mar 03, 2010 7.172 7.385 7.108 7.304 272,544,960 +0.25(+3.51%)
Mar 02, 2010 7.264 7.298 7.011 7.057 336,139,232 -0.09(-1.21%)
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.