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

Ford Motor (NY: F )

12.12 +0.05 (+0.46%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 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 31, 2013 9.448 9.544 9.329 9.329 87,596,520 -0.13(-1.38%)
May 30, 2013 9.377 9.532 9.365 9.460 103,799,896 +0.16(+1.73%)
May 29, 2013 9.085 9.353 9.068 9.300 109,487,384 +0.21(+2.29%)
May 28, 2013 9.056 9.133 8.984 9.091 99,542,320 +0.29(+3.31%)
May 24, 2013 8.752 8.853 8.723 8.800 42,507,740 -0.01(-0.14%)
May 23, 2013 8.627 8.889 8.550 8.812 82,563,840 -0.10(-1.07%)
May 22, 2013 8.972 9.115 8.842 8.907 112,816,880 +0.01(+0.13%)
May 21, 2013 8.966 9.056 8.776 8.895 103,907,568 -0.06(-0.66%)
May 20, 2013 8.931 9.062 8.925 8.955 58,118,692 -0.02(-0.20%)
May 17, 2013 8.800 9.014 8.776 8.972 100,419,024 +0.26(+3.01%)
May 16, 2013 8.788 8.836 8.687 8.711 68,781,480 -0.02(-0.20%)
May 15, 2013 8.496 8.788 8.490 8.728 95,539,096 +0.39(+4.71%)
May 13, 2013 8.389 8.401 8.282 8.336 38,249,520 -0.06(-0.71%)
May 10, 2013 8.455 8.467 8.342 8.395 51,912,768 -0.05(-0.63%)
May 09, 2013 8.443 8.485 8.425 8.449 51,375,672 -0.01(-0.07%)
May 08, 2013 8.419 8.473 8.389 8.455 56,014,704 +0.01(+0.14%)
May 07, 2013 8.449 8.479 8.383 8.443 70,707,840 +0.06(+0.71%)
May 06, 2013 8.247 8.419 8.229 8.383 90,439,184 +0.15(+1.88%)
May 03, 2013 8.080 8.229 7.979 8.229 77,203,448 +0.25(+3.13%)
May 02, 2013 8.056 8.062 7.961 7.979 57,081,800 +0.02(+0.22%)
May 01, 2013 8.116 8.199 7.943 7.961 66,126,964 -0.14(-1.69%)
Apr 30, 2013 8.068 8.116 7.986 8.098 42,062,908 +0.03(+0.37%)
Apr 29, 2013 8.110 8.127 8.015 8.068 34,985,520 -0.01(-0.07%)
Apr 26, 2013 7.986 8.127 7.956 8.074 74,186,008 +0.12(+1.48%)
Apr 25, 2013 7.915 8.008 7.885 7.956 71,145,072 +0.08(+1.05%)
Apr 24, 2013 7.962 7.997 7.749 7.873 77,920,744 -0.02(-0.22%)
Apr 23, 2013 7.749 7.944 7.743 7.891 67,740,736 +0.18(+2.30%)
Apr 22, 2013 7.661 7.726 7.560 7.714 44,160,708 +0.08(+1.01%)
Apr 19, 2013 7.608 7.661 7.531 7.637 45,665,352 +0.11(+1.41%)
Apr 18, 2013 7.643 7.667 7.472 7.531 59,046,048 -0.10(-1.35%)
Apr 17, 2013 7.661 7.708 7.559 7.634 75,457,128 -0.12(-1.49%)
Apr 16, 2013 7.779 7.820 7.675 7.749 61,521,624 +0.10(+1.31%)
Apr 15, 2013 7.891 7.950 7.625 7.649 94,562,304 -0.34(-4.29%)
Apr 12, 2013 7.932 8.003 7.832 7.991 64,261,980 -0.01(-0.15%)
Apr 11, 2013 7.767 8.021 7.755 8.003 87,152,680 +0.25(+3.28%)
Apr 10, 2013 7.602 7.755 7.572 7.749 52,638,372 +0.19(+2.50%)
Apr 09, 2013 7.590 7.655 7.531 7.560 50,465,836 +0.01(+0.16%)
Apr 08, 2013 7.354 7.578 7.324 7.548 40,436,972 +0.20(+2.73%)
Apr 05, 2013 7.342 7.383 7.176 7.348 72,142,184 -0.12(-1.66%)
Apr 04, 2013 7.489 7.548 7.351 7.472 50,459,680 -0.02(-0.24%)
Apr 03, 2013 7.708 7.708 7.436 7.489 76,504,896 -0.19(-2.54%)
Apr 02, 2013 7.678 7.791 7.655 7.684 59,577,284 +0.06(+0.85%)
Apr 01, 2013 7.684 7.767 7.619 7.619 55,783,192 -0.15(-1.90%)
Mar 28, 2013 7.817 7.817 7.737 7.767 43,130,100 -0.04(-0.53%)
Mar 27, 2013 7.814 7.826 7.737 7.808 44,399,312 -0.05(-0.68%)
Mar 26, 2013 7.885 7.897 7.820 7.862 41,034,024 +0.01(+0.15%)
Mar 25, 2013 7.862 7.915 7.832 7.850 46,115,400 +0.02(+0.23%)
Mar 22, 2013 7.820 7.862 7.797 7.832 36,271,764 +0.00(+0.00%)
Mar 21, 2013 7.826 7.926 7.814 7.832 50,304,660 -0.06(-0.75%)
Mar 20, 2013 7.808 7.915 7.785 7.891 55,346,496 +0.12(+1.52%)
Mar 19, 2013 7.838 7.885 7.732 7.773 63,695,856 -0.06(-0.75%)
Mar 18, 2013 7.773 7.909 7.560 7.832 62,371,372 -0.11(-1.41%)
Mar 15, 2013 7.862 7.944 7.832 7.944 106,697,232 +0.01(+0.15%)
Mar 14, 2013 7.932 7.944 7.897 7.932 53,577,036 +0.02(+0.22%)
Mar 13, 2013 7.897 7.944 7.885 7.915 44,791,500 +0.01(+0.07%)
Mar 12, 2013 7.897 7.956 7.779 7.909 77,936,088 +0.03(+0.37%)
Mar 11, 2013 7.661 7.915 7.619 7.879 82,422,040 +0.21(+2.77%)
Mar 08, 2013 7.643 7.673 7.563 7.667 41,851,984 +0.09(+1.17%)
Mar 07, 2013 7.613 7.625 7.543 7.578 46,901,420 -0.04(-0.47%)
Mar 06, 2013 7.661 7.678 7.590 7.613 48,998,476 +0.01(+0.16%)
Mar 05, 2013 7.602 7.667 7.554 7.602 45,480,740 +0.07(+0.94%)
Mar 04, 2013 7.413 7.531 7.401 7.531 41,203,916 +0.08(+1.11%)
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.