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

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 29, 2019 6.926 6.996 6.855 6.910 43,154,460 +0.01(+0.11%)
Mar 28, 2019 6.808 6.949 6.800 6.902 49,439,908 +0.12(+1.74%)
Mar 27, 2019 6.886 6.973 6.784 6.784 50,309,376 -0.11(-1.60%)
Mar 26, 2019 6.721 6.894 6.721 6.894 60,775,080 +0.20(+2.94%)
Mar 25, 2019 6.737 6.808 6.666 6.697 58,256,528 -0.02(-0.35%)
Mar 22, 2019 6.792 6.823 6.705 6.721 53,321,128 -0.12(-1.73%)
Mar 21, 2019 6.690 6.839 6.682 6.839 59,517,552 +0.14(+2.12%)
Mar 20, 2019 6.823 6.823 6.674 6.697 69,293,584 -0.15(-2.18%)
Mar 19, 2019 6.776 6.981 6.776 6.847 72,798,232 +0.10(+1.52%)
Mar 18, 2019 6.650 6.745 6.627 6.745 44,894,952 +0.11(+1.66%)
Mar 15, 2019 6.627 6.666 6.587 6.634 84,568,272 +0.02(+0.24%)
Mar 14, 2019 6.705 6.729 6.611 6.619 46,123,952 -0.09(-1.41%)
Mar 13, 2019 6.760 6.808 6.690 6.713 62,272,296 -0.03(-0.47%)
Mar 12, 2019 6.808 6.847 6.729 6.745 48,035,412 -0.03(-0.46%)
Mar 11, 2019 6.658 6.792 6.650 6.776 46,850,828 +0.15(+2.26%)
Mar 08, 2019 6.611 6.666 6.564 6.627 55,611,844 -0.05(-0.71%)
Mar 07, 2019 6.737 6.745 6.571 6.674 68,976,440 -0.08(-1.17%)
Mar 06, 2019 6.886 6.910 6.737 6.752 63,997,068 -0.15(-2.17%)
Mar 05, 2019 6.926 6.934 6.847 6.902 49,998,992 -0.03(-0.45%)
Mar 04, 2019 6.949 7.059 6.894 6.934 58,689,528 +0.02(+0.23%)
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.