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

Ford Motor (NY: F )

12.20 +0.03 (+0.21%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 8, 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 31, 2013 9.335 9.429 9.217 9.217 88,660,448 -0.13(-1.38%)
May 30, 2013 9.264 9.417 9.253 9.347 105,060,624 +0.16(+1.73%)
May 29, 2013 8.976 9.241 8.959 9.188 110,817,192 +0.21(+2.29%)
May 28, 2013 8.947 9.023 8.877 8.982 100,751,336 +0.29(+3.31%)
May 24, 2013 8.647 8.747 8.618 8.694 43,024,028 -0.01(-0.14%)
May 23, 2013 8.524 8.782 8.447 8.706 83,566,640 -0.09(-1.07%)
May 22, 2013 8.865 9.006 8.735 8.800 114,187,128 +0.01(+0.13%)
May 21, 2013 8.859 8.947 8.671 8.788 105,169,608 -0.06(-0.66%)
May 20, 2013 8.824 8.953 8.818 8.847 58,824,588 -0.02(-0.20%)
May 17, 2013 8.694 8.906 8.671 8.865 101,638,688 +0.26(+3.01%)
May 16, 2013 8.683 8.730 8.583 8.606 69,616,888 -0.02(-0.20%)
May 15, 2013 8.394 8.683 8.389 8.624 96,699,496 +0.39(+4.71%)
May 13, 2013 8.289 8.300 8.183 8.236 38,714,088 -0.06(-0.71%)
May 10, 2013 8.353 8.365 8.242 8.295 52,543,288 -0.05(-0.63%)
May 09, 2013 8.342 8.383 8.324 8.347 51,999,668 -0.01(-0.07%)
May 08, 2013 8.318 8.371 8.289 8.353 56,695,044 +0.01(+0.14%)
May 07, 2013 8.347 8.377 8.283 8.342 71,566,640 +0.06(+0.71%)
May 06, 2013 8.148 8.318 8.130 8.283 91,537,632 +0.15(+1.88%)
May 03, 2013 7.983 8.130 7.883 8.130 78,141,144 +0.25(+3.13%)
May 02, 2013 7.959 7.965 7.865 7.883 57,775,100 +0.02(+0.22%)
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.