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

Ford Motor (NY: F )

10.92 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2012 5.618 5.635 5.341 5.414 244,454,944 -0.28(-4.96%)
Jun 28, 2012 5.606 5.697 5.606 5.697 67,896,920 +0.04(+0.70%)
Jun 27, 2012 5.674 5.702 5.629 5.657 58,941,188 +0.01(+0.10%)
Jun 26, 2012 5.680 5.691 5.623 5.652 56,448,916 +0.00(+0.00%)
Jun 25, 2012 5.719 5.747 5.618 5.652 78,417,552 -0.10(-1.77%)
Jun 22, 2012 5.843 5.872 5.747 5.753 100,156,896 -0.05(-0.78%)
Jun 21, 2012 6.013 6.030 5.787 5.798 70,881,224 -0.21(-3.57%)
Jun 20, 2012 5.973 6.064 5.939 6.013 72,266,496 +0.05(+0.85%)
Jun 19, 2012 5.855 6.007 5.843 5.962 65,810,900 +0.12(+2.13%)
Jun 18, 2012 5.843 5.872 5.793 5.838 48,485,864 -0.01(-0.10%)
Jun 15, 2012 5.872 5.883 5.793 5.843 69,894,488 -0.03(-0.58%)
Jun 14, 2012 5.798 5.900 5.764 5.877 66,475,400 +0.06(+1.07%)
Jun 13, 2012 5.866 5.920 5.770 5.815 73,263,424 -0.11(-1.90%)
Jun 12, 2012 5.911 5.956 5.821 5.928 62,239,060 +0.03(+0.48%)
Jun 11, 2012 6.081 6.098 5.900 5.900 63,408,356 -0.12(-1.97%)
Jun 08, 2012 5.917 6.030 5.860 6.018 54,582,796 +0.06(+1.04%)
Jun 07, 2012 6.058 6.086 5.939 5.956 59,914,844 -0.01(-0.19%)
Jun 06, 2012 5.810 5.973 5.798 5.968 89,333,552 +0.21(+3.73%)
Jun 05, 2012 5.652 5.781 5.629 5.753 67,859,096 +0.08(+1.49%)
Jun 04, 2012 5.731 5.747 5.595 5.668 101,498,624 -0.05(-0.79%)
Jun 01, 2012 5.832 5.907 5.680 5.714 120,837,040 -0.25(-4.17%)
May 31, 2012 5.996 6.030 5.872 5.962 96,200,688 -0.06(-0.94%)
May 30, 2012 6.058 6.069 5.939 6.018 78,982,016 -0.10(-1.66%)
May 29, 2012 6.035 6.143 6.030 6.120 77,511,536 +0.14(+2.26%)
May 25, 2012 5.990 6.030 5.934 5.985 53,917,816 +0.01(+0.09%)
May 24, 2012 5.928 5.996 5.860 5.979 80,263,864 +0.10(+1.73%)
May 23, 2012 5.827 5.900 5.770 5.877 133,871,720 +0.12(+2.16%)
May 22, 2012 5.759 5.872 5.731 5.753 78,384,496 -0.01(-0.10%)
May 21, 2012 5.657 5.776 5.646 5.759 67,493,384 +0.11(+1.90%)
May 18, 2012 5.691 5.747 5.623 5.652 89,573,648 +0.00(+0.00%)
May 17, 2012 5.736 5.787 5.652 5.652 87,921,696 -0.08(-1.48%)
May 16, 2012 5.776 5.889 5.731 5.736 78,433,872 +0.01(+0.10%)
May 15, 2012 5.838 5.838 5.702 5.731 74,237,048 -0.10(-1.65%)
May 14, 2012 5.877 5.942 5.815 5.827 88,908,456 -0.15(-2.46%)
May 11, 2012 5.990 6.114 5.962 5.973 64,769,984 -0.07(-1.21%)
May 10, 2012 6.114 6.131 6.018 6.047 75,183,304 +0.01(+0.19%)
May 09, 2012 5.917 6.103 5.877 6.035 96,540,424 +0.05(+0.75%)
May 08, 2012 5.985 6.007 5.872 5.990 81,790,192 -0.03(-0.47%)
May 07, 2012 5.945 6.092 5.939 6.018 58,872,480 -0.01(-0.09%)
May 04, 2012 6.120 6.137 6.002 6.024 94,349,488 -0.14(-2.29%)
May 03, 2012 6.284 6.295 6.126 6.165 71,255,184 -0.10(-1.62%)
May 02, 2012 6.301 6.306 6.210 6.267 86,006,864 -0.07(-1.16%)
May 01, 2012 6.369 6.402 6.273 6.340 77,930,392 -0.03(-0.44%)
Apr 30, 2012 6.448 6.476 6.295 6.369 81,692,744 -0.15(-2.34%)
Apr 27, 2012 6.763 6.768 6.477 6.521 136,005,936 -0.15(-2.27%)
Apr 26, 2012 6.583 6.706 6.560 6.673 72,584,824 +0.08(+1.19%)
Apr 25, 2012 6.470 6.605 6.425 6.594 80,333,640 +0.19(+2.99%)
Apr 24, 2012 6.527 6.527 6.386 6.403 68,691,616 +0.02(+0.35%)
Apr 23, 2012 6.268 6.409 6.268 6.380 55,688,132 -0.03(-0.53%)
Apr 20, 2012 6.583 6.588 6.403 6.414 93,624,032 -0.14(-2.14%)
Apr 19, 2012 6.639 6.678 6.510 6.555 85,646,896 -0.07(-1.10%)
Apr 18, 2012 6.639 6.662 6.588 6.628 57,482,668 -0.07(-1.01%)
Apr 17, 2012 6.735 6.746 6.678 6.695 64,003,296 +0.02(+0.25%)
Apr 16, 2012 6.751 6.774 6.650 6.678 56,733,812 -0.02(-0.34%)
Apr 13, 2012 6.735 6.763 6.656 6.701 70,634,400 -0.08(-1.24%)
Apr 12, 2012 6.712 6.819 6.678 6.785 47,988,696 +0.09(+1.34%)
Apr 11, 2012 6.740 6.757 6.678 6.695 61,777,080 +0.07(+1.02%)
Apr 10, 2012 6.853 6.903 6.549 6.628 137,604,832 -0.24(-3.52%)
Apr 09, 2012 6.892 6.903 6.808 6.869 75,592,248 -0.14(-2.00%)
Apr 05, 2012 6.959 7.072 6.959 7.010 67,434,640 -0.02(-0.28%)
Apr 04, 2012 7.004 7.038 6.926 7.030 91,601,288 -0.08(-1.07%)
Apr 03, 2012 7.145 7.280 7.004 7.106 172,580,688 +0.01(+0.16%)
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.