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

Ford Motor (NY: F )

10.78 -0.14 (-1.25%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 20, 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 30, 2017 7.747 7.817 7.734 7.754 59,271,892 +0.01(+0.18%)
Jun 29, 2017 7.713 7.761 7.671 7.740 47,499,424 +0.06(+0.72%)
Jun 28, 2017 7.699 7.740 7.671 7.685 45,918,448 +0.01(+0.09%)
Jun 27, 2017 7.740 7.761 7.664 7.678 41,106,008 -0.07(-0.89%)
Jun 26, 2017 7.664 7.761 7.661 7.747 45,191,168 +0.10(+1.27%)
Jun 23, 2017 7.692 7.713 7.626 7.650 65,212,620 -0.06(-0.81%)
Jun 22, 2017 7.636 7.747 7.623 7.713 38,921,636 +0.06(+0.82%)
Jun 21, 2017 7.727 7.727 7.623 7.650 53,392,112 -0.06(-0.72%)
Jun 20, 2017 7.768 7.775 7.685 7.706 46,137,040 -0.08(-1.07%)
Jun 19, 2017 7.761 7.817 7.747 7.789 44,070,472 +0.01(+0.18%)
Jun 16, 2017 7.789 7.789 7.671 7.775 77,976,880 -0.01(-0.18%)
Jun 15, 2017 7.727 7.824 7.720 7.789 41,027,492 +0.01(+0.18%)
Jun 14, 2017 7.824 7.664 7.775 64,025,952 -0.03(-0.44%)
Jun 13, 2017 7.841 7.865 7.727 7.810 43,132,356 -0.01(-0.09%)
Jun 12, 2017 7.713 7.872 7.713 7.817 55,519,432 +0.10(+1.35%)
Jun 09, 2017 7.685 7.727 7.630 7.713 43,704,724 +0.02(+0.27%)
Jun 08, 2017 7.692 7.560 7.692 58,814,932 +0.02(+0.27%)
Jun 07, 2017 7.734 7.754 7.636 7.671 53,889,864 -0.03(-0.45%)
Jun 06, 2017 7.754 7.761 7.657 7.706 64,279,652 -0.09(-1.16%)
Jun 05, 2017 7.872 7.872 7.779 7.796 61,414,428 -0.07(-0.88%)
Jun 02, 2017 7.914 7.921 7.789 7.865 66,272,912 -0.04(-0.53%)
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.