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

Ford Motor (NY: F )

12.14 -0.01 (-0.08%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 9, 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 (%)
Mar 31, 2016 8.809 8.928 8.809 8.915 49,883,288 +0.10(+1.12%)
Mar 30, 2016 8.770 8.875 8.747 8.816 38,345,316 +0.10(+1.14%)
Mar 29, 2016 8.618 8.717 8.565 8.717 39,465,704 +0.07(+0.84%)
Mar 28, 2016 8.671 8.697 8.631 8.644 28,292,618 +0.02(+0.23%)
Mar 24, 2016 8.658 8.624 8.624 8.624 54,822,148 -0.13(-1.51%)
Mar 23, 2016 8.961 8.984 8.710 8.757 47,750,064 -0.22(-2.43%)
Mar 22, 2016 9.014 9.067 8.922 8.975 39,591,716 -0.05(-0.51%)
Mar 21, 2016 9.008 9.087 8.955 9.021 31,653,770 +0.01(+0.15%)
Mar 18, 2016 8.941 9.047 8.908 9.008 48,733,424 +0.11(+1.26%)
Mar 17, 2016 8.895 9.034 8.842 8.895 47,726,872 -0.02(-0.22%)
Mar 16, 2016 8.724 8.922 8.704 8.915 71,209,656 +0.18(+2.04%)
Mar 15, 2016 8.664 8.743 8.618 8.737 41,989,456 -0.03(-0.30%)
Mar 14, 2016 8.770 8.829 8.704 8.763 31,205,626 -0.01(-0.15%)
Mar 11, 2016 8.757 8.783 8.717 8.776 41,768,712 +0.09(+1.06%)
Mar 10, 2016 8.750 8.770 8.532 8.684 59,147,524 -0.03(-0.30%)
Mar 09, 2016 8.750 8.796 8.592 8.710 51,701,016 -0.03(-0.30%)
Mar 08, 2016 8.922 8.965 8.684 8.737 52,641,764 -0.26(-2.86%)
Mar 07, 2016 8.889 9.074 8.882 8.994 39,563,932 +0.02(+0.22%)
Mar 04, 2016 8.955 9.077 8.869 8.975 48,182,608 +0.03(+0.37%)
Mar 03, 2016 8.750 8.988 8.743 8.941 67,419,568 +0.21(+2.42%)
Mar 02, 2016 8.624 8.816 8.611 8.730 55,409,308 +0.09(+0.99%)
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.