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

Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 31, 2013 7.389 7.481 7.280 7.441 114,702,392 +0.01(+0.15%)
Jan 30, 2013 7.476 7.585 7.407 7.430 103,686,536 -0.12(-1.60%)
Jan 29, 2013 7.792 7.820 7.407 7.550 228,168,176 -0.37(-4.64%)
Jan 28, 2013 7.752 7.941 7.711 7.918 89,020,768 +0.11(+1.47%)
Jan 25, 2013 7.889 7.894 7.780 7.803 93,626,168 -0.11(-1.37%)
Jan 24, 2013 7.883 7.974 7.877 7.912 74,565,040 -0.01(-0.07%)
Jan 23, 2013 7.986 7.997 7.866 7.917 101,840,552 -0.17(-2.05%)
Jan 22, 2013 8.020 8.094 7.986 8.083 62,175,776 +0.03(+0.43%)
Jan 18, 2013 8.043 8.060 7.969 8.048 80,164,424 -0.06(-0.77%)
Jan 17, 2013 8.140 8.157 8.026 8.111 77,612,008 +0.00(+0.00%)
Jan 16, 2013 8.077 8.128 7.991 8.111 90,159,912 -0.05(-0.56%)
Jan 15, 2013 7.934 8.157 7.923 8.157 97,099,056 +0.18(+2.22%)
Jan 14, 2013 8.009 8.031 7.906 7.980 81,000,480 -0.01(-0.07%)
Jan 11, 2013 7.986 8.026 7.929 7.986 118,525,984 +0.10(+1.23%)
Jan 10, 2013 7.860 7.952 7.803 7.889 148,483,456 +0.21(+2.67%)
Jan 09, 2013 7.643 7.758 7.638 7.683 64,819,472 +0.07(+0.90%)
Jan 08, 2013 7.632 7.661 7.529 7.615 81,194,656 -0.05(-0.60%)
Jan 07, 2013 7.712 7.746 7.615 7.661 76,166,928 -0.08(-1.03%)
Jan 04, 2013 7.706 7.763 7.615 7.740 95,852,072 +0.06(+0.82%)
Jan 03, 2013 7.552 7.812 7.444 7.678 212,544,528 +0.15(+1.97%)
Jan 02, 2013 7.512 7.529 7.415 7.529 131,158,288 +0.14(+1.93%)
Dec 31, 2012 7.347 7.461 7.278 7.387 187,242,928 +0.05(+0.62%)
Dec 28, 2012 7.156 7.347 7.142 7.341 167,718,912 +0.06(+0.86%)
Dec 27, 2012 7.296 7.307 7.050 7.278 189,781,408 -0.02(-0.23%)
Dec 26, 2012 7.022 7.296 7.022 7.296 245,879,888 +0.22(+3.15%)
Dec 24, 2012 6.657 7.073 6.657 7.073 160,822,608 +0.31(+4.55%)
Dec 21, 2012 6.588 6.765 6.543 6.765 165,704,432 +0.05(+0.76%)
Dec 20, 2012 6.697 6.731 6.605 6.714 83,674,256 +0.02(+0.34%)
Dec 19, 2012 6.725 6.759 6.628 6.691 96,218,360 +0.03(+0.51%)
Dec 18, 2012 6.548 6.662 6.503 6.657 107,295,696 +0.16(+2.46%)
Dec 17, 2012 6.366 6.508 6.354 6.497 82,365,824 +0.17(+2.61%)
Dec 14, 2012 6.429 6.429 6.292 6.332 64,753,984 -0.10(-1.51%)
Dec 13, 2012 6.537 6.560 6.394 6.429 62,136,352 -0.11(-1.74%)
Dec 12, 2012 6.571 6.594 6.520 6.543 54,521,932 -0.01(-0.17%)
Dec 11, 2012 6.565 6.605 6.503 6.554 63,685,916 +0.01(+0.17%)
Dec 10, 2012 6.508 6.577 6.508 6.543 45,624,768 -0.01(-0.09%)
Dec 07, 2012 6.429 6.560 6.423 6.548 67,339,920 +0.14(+2.14%)
Dec 06, 2012 6.423 6.451 6.383 6.411 54,462,164 -0.04(-0.62%)
Dec 05, 2012 6.457 6.503 6.377 6.451 58,117,408 +0.00(+0.00%)
Dec 04, 2012 6.503 6.525 6.406 6.451 66,197,732 -0.08(-1.22%)
Nov 30, 2012 6.571 6.617 6.463 6.531 72,467,168 -0.05(-0.69%)
Nov 29, 2012 6.457 6.577 6.457 6.577 100,399,024 +0.16(+2.49%)
Nov 28, 2012 6.303 6.423 6.263 6.417 67,449,344 +0.09(+1.35%)
Nov 27, 2012 6.332 6.429 6.332 6.332 65,934,032 -0.00(-0.04%)
Nov 26, 2012 6.303 6.354 6.257 6.334 47,002,176 +0.00(+0.05%)
Nov 23, 2012 6.263 6.332 6.252 6.332 28,106,376 +0.10(+1.65%)
Nov 21, 2012 6.183 6.275 6.160 6.229 37,139,160 +0.04(+0.65%)
Nov 20, 2012 6.189 6.286 6.138 6.189 60,902,832 +0.01(+0.18%)
Nov 19, 2012 6.075 6.217 6.075 6.178 68,976,664 +0.19(+3.14%)
Nov 16, 2012 6.035 6.069 5.921 5.989 79,498,072 -0.04(-0.66%)
Nov 15, 2012 6.029 6.160 5.966 6.029 85,706,240 -0.06(-0.94%)
Nov 14, 2012 6.286 6.303 6.058 6.086 80,031,856 -0.19(-3.00%)
Nov 13, 2012 6.212 6.332 6.195 6.275 58,462,696 +0.02(+0.27%)
Nov 12, 2012 6.292 6.366 6.252 6.257 45,067,064 +0.02(+0.37%)
Nov 09, 2012 6.138 6.332 6.109 6.235 71,362,112 +0.02(+0.28%)
Nov 08, 2012 6.314 6.406 6.212 6.217 80,537,064 -0.09(-1.45%)
Nov 07, 2012 6.417 6.468 6.297 6.309 99,358,032 -0.21(-3.15%)
Nov 06, 2012 6.463 6.611 6.423 6.514 89,784,824 +0.10(+1.51%)
Nov 05, 2012 6.360 6.474 6.349 6.417 66,598,180 +0.05(+0.72%)
Nov 02, 2012 6.451 6.491 6.360 6.371 93,631,944 -0.05(-0.71%)
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.