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

Ford Motor (NY: F )

12.26 -0.09 (-0.70%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 7, 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, 2009 1.615 1.632 1.496 1.496 80,575,192 -0.07(-4.71%)
Mar 30, 2009 1.552 1.638 1.353 1.570 112,377,216 -0.10(-6.12%)
Mar 26, 2009 1.649 1.672 1.598 1.672 68,153,544 +0.10(+6.14%)
Mar 25, 2009 1.649 1.700 1.570 1.575 90,358,016 -0.05(-3.15%)
Mar 24, 2009 1.609 1.678 1.570 1.626 71,242,000 -0.02(-1.38%)
Mar 23, 2009 1.592 1.649 1.592 1.649 79,624,728 +0.09(+5.45%)
Mar 20, 2009 1.535 1.564 1.433 1.564 100,666,464 +0.10(+6.59%)
Mar 19, 2009 1.575 1.581 1.297 1.467 107,693,040 +0.06(+4.60%)
Mar 18, 2009 1.297 1.507 1.297 1.403 163,142,832 +0.11(+8.18%)
Mar 17, 2009 1.234 1.308 1.200 1.297 75,940,208 +0.10(+8.57%)
Mar 16, 2009 1.297 1.308 1.189 1.194 77,717,336 -0.05(-4.11%)
Mar 13, 2009 1.245 1.280 1.206 1.245 0 +0.05(+4.29%)
Mar 12, 2009 1.126 1.194 1.126 1.194 82,054,616 +0.08(+7.14%)
Mar 11, 2009 1.086 1.137 1.063 1.115 76,509,224 +0.06(+5.95%)
Mar 10, 2009 1.052 1.075 1.029 1.052 54,770,204 +0.06(+6.32%)
Mar 09, 2009 1.012 1.052 0.9667 0.9895 56,705,428 +0.02(+2.35%)
Mar 06, 2009 1.041 1.086 0.9383 0.9667 0 -0.06(-6.08%)
Mar 05, 2009 0.9952 1.137 0.9838 1.029 83,490,704 -0.03(-3.21%)
Mar 04, 2009 1.080 1.080 1.041 1.063 39,271,792 +0.00(+0.00%)
Mar 02, 2009 1.086 1.103 1.041 1.063 34,450,912 -0.07(-6.50%)
Feb 27, 2009 1.098 1.137 1.024 1.137 0 +0.06(+5.26%)
Feb 26, 2009 1.183 1.189 1.029 1.080 56,811,056 -0.06(-5.47%)
Feb 25, 2009 1.194 1.228 1.137 1.143 95,537,008 +0.01(+0.50%)
Feb 24, 2009 1.024 1.137 1.024 1.137 59,674,816 +0.15(+15.61%)
Feb 23, 2009 0.9383 1.086 0.9156 0.9838 78,153,312 +0.09(+9.49%)
Feb 20, 2009 0.9099 0.9156 0.8530 0.8985 66,646,940 -0.03(-3.07%)
Feb 19, 2009 0.9611 0.9667 0.9156 0.9269 33,435,640 -0.02(-2.40%)
Feb 18, 2009 1.012 1.018 0.9269 0.9497 44,053,148 -0.01(-1.18%)
Feb 17, 2009 0.9667 0.9952 0.9156 0.9611 57,752,008 -0.04(-3.98%)
Feb 13, 2009 1.035 1.041 0.9781 1.001 40,461,324 -0.02(-1.68%)
Feb 12, 2009 1.041 1.052 0.9952 1.018 41,156,712 -0.03(-3.24%)
Feb 11, 2009 1.052 1.069 1.024 1.052 53,138,196 +0.02(+1.65%)
Feb 10, 2009 1.086 1.092 1.035 1.035 49,700,148 -0.05(-4.21%)
Feb 09, 2009 1.115 1.115 1.046 1.080 47,916,632 -0.02(-2.06%)
Feb 06, 2009 1.103 1.132 1.080 1.103 37,612,920 +0.01(+0.52%)
Feb 05, 2009 1.103 1.120 1.058 1.098 30,446,568 -0.01(-1.03%)
Feb 04, 2009 1.126 1.149 1.092 1.109 42,536,440 -0.01(-0.51%)
Feb 03, 2009 1.092 1.120 1.029 1.115 59,967,088 +0.05(+4.26%)
Feb 02, 2009 1.058 1.098 1.029 1.069 56,789,068 +0.01(+0.54%)
Jan 30, 2009 1.132 1.132 1.052 1.063 0 -0.05(-4.10%)
Jan 29, 2009 1.154 1.154 1.109 1.109 54,392,000 -0.05(-3.94%)
Jan 28, 2009 1.160 1.171 1.126 1.154 61,323,192 +0.03(+3.05%)
Jan 27, 2009 1.149 1.160 1.103 1.120 54,741,656 +0.02(+1.55%)
Jan 26, 2009 1.132 1.171 1.063 1.103 89,504,976 +0.08(+7.78%)
Jan 23, 2009 1.080 1.098 1.024 1.024 124,896,528 -0.08(-7.22%)
Jan 22, 2009 1.160 1.177 1.080 1.103 92,540,176 -0.09(-7.18%)
Jan 21, 2009 1.240 1.245 1.137 1.189 132,412,704 -0.02(-1.88%)
Jan 20, 2009 1.262 1.280 1.166 1.211 90,832,720 -0.03(-2.74%)
Jan 16, 2009 1.331 1.342 1.171 1.245 105,670,320 -0.02(-1.79%)
Jan 15, 2009 1.291 1.336 1.166 1.268 122,383,656 -0.02(-1.33%)
Jan 14, 2009 1.371 1.382 1.245 1.285 99,626,424 -0.13(-8.87%)
Jan 13, 2009 1.479 1.501 1.376 1.410 71,177,816 -0.09(-6.06%)
Jan 12, 2009 1.530 1.530 1.433 1.501 83,848,472 +0.01(+0.38%)
Jan 09, 2009 1.496 1.552 1.473 1.496 70,042,968 -0.03(-2.23%)
Jan 08, 2009 1.490 1.535 1.422 1.530 89,931,336 +0.00(+0.00%)
Jan 07, 2009 1.547 1.604 1.490 1.530 77,253,384 -0.04(-2.54%)
Jan 06, 2009 1.501 1.621 1.496 1.570 103,660,480 +0.10(+6.98%)
Jan 05, 2009 1.376 1.501 1.314 1.467 128,428,664 +0.07(+4.88%)
Jan 02, 2009 1.308 1.416 1.297 1.399 74,019,056 +0.10(+7.42%)
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.