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

Ford Motor (NY: F )

12.20 -0.15 (-1.26%)
Streaming Delayed Price Updated: 1:37 PM 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 (%)
Jun 30, 2008 2.838 3.003 2.536 2.735 133,923,856 -0.10(-3.41%)
Jun 27, 2008 2.883 2.912 2.787 2.832 98,441,944 -0.05(-1.78%)
Jun 26, 2008 2.883 2.934 2.809 2.883 144,769,648 -0.10(-3.24%)
Jun 25, 2008 3.048 3.111 2.968 2.980 71,449,480 -0.05(-1.50%)
Jun 24, 2008 3.025 3.122 2.986 3.025 192,946,720 +0.02(+0.76%)
Jun 23, 2008 3.349 3.349 3.003 3.003 143,299,376 -0.30(-9.12%)
Jun 20, 2008 3.549 3.577 3.264 3.304 171,654,784 -0.29(-8.07%)
Jun 19, 2008 3.594 3.611 3.486 3.594 69,911,152 +0.06(+1.61%)
Jun 18, 2008 3.696 3.702 3.463 3.537 170,397,392 -0.22(-5.76%)
Jun 17, 2008 3.748 3.839 3.708 3.753 99,095,816 +0.06(+1.54%)
Jun 16, 2008 3.554 3.725 3.531 3.696 112,254,416 +0.13(+3.67%)
Jun 13, 2008 3.492 3.583 3.469 3.566 104,631,712 +0.15(+4.50%)
Jun 12, 2008 3.440 3.497 3.361 3.412 57,050,576 +0.02(+0.50%)
Jun 11, 2008 3.486 3.497 3.395 3.395 75,350,040 -0.09(-2.45%)
Jun 10, 2008 3.514 3.554 3.423 3.480 60,683,772 -0.14(-3.77%)
Jun 09, 2008 3.492 3.617 3.452 3.617 89,282,488 +0.18(+5.30%)
Jun 06, 2008 3.611 3.611 3.395 3.435 113,390,048 -0.20(-5.63%)
Jun 05, 2008 3.685 3.696 3.560 3.640 85,372,104 -0.03(-0.93%)
Jun 04, 2008 3.776 3.804 3.654 3.674 98,721,752 -0.13(-3.29%)
Jun 03, 2008 3.804 3.839 3.748 3.799 98,537,840 +0.02(+0.60%)
Jun 02, 2008 3.895 3.941 3.753 3.776 91,367,648 -0.09(-2.35%)
May 30, 2008 3.912 3.935 3.810 3.867 97,995,488 +0.05(+1.34%)
May 29, 2008 3.861 3.878 3.810 3.816 50,020,212 -0.04(-1.03%)
May 28, 2008 3.941 3.992 3.804 3.856 89,644,984 -0.01(-0.29%)
May 27, 2008 3.861 3.981 3.748 3.867 125,109,416 -0.04(-1.02%)
May 26, 2008 3.975 3.981 3.827 3.907 0 +0.00(+0.00%)
May 23, 2008 3.975 3.981 3.827 3.907 117,582,880 -0.16(-4.05%)
May 22, 2008 4.259 4.259 4.003 4.072 187,857,168 -0.36(-8.21%)
May 21, 2008 4.566 4.566 4.413 4.436 76,333,296 -0.11(-2.50%)
May 20, 2008 4.561 4.566 4.475 4.549 76,229,536 -0.01(-0.25%)
May 19, 2008 4.618 4.652 4.549 4.561 63,349,464 -0.05(-1.11%)
May 16, 2008 4.669 4.692 4.566 4.612 72,541,336 -0.03(-0.73%)
May 15, 2008 4.652 4.686 4.606 4.646 75,122,432 +0.02(+0.37%)
May 14, 2008 4.692 4.760 4.612 4.629 63,621,768 -0.05(-1.09%)
May 13, 2008 4.640 4.714 4.635 4.680 67,160,576 +0.05(+0.98%)
May 12, 2008 4.646 4.675 4.618 4.635 50,389,876 +0.03(+0.62%)
May 09, 2008 4.663 4.737 4.578 4.606 72,160,904 -0.06(-1.22%)
May 08, 2008 4.578 4.675 4.493 4.663 85,172,872 +0.14(+3.02%)
May 07, 2008 4.709 4.726 4.498 4.527 103,381,440 -0.18(-3.75%)
May 06, 2008 4.703 4.720 4.657 4.703 66,673,704 -0.03(-0.72%)
May 05, 2008 4.703 4.766 4.640 4.737 67,561,024 +0.03(+0.73%)
May 02, 2008 4.862 4.936 4.635 4.703 132,605,728 -0.12(-2.48%)
May 01, 2008 4.709 4.856 4.675 4.822 111,014,928 +0.13(+2.66%)
Apr 30, 2008 4.669 4.788 4.646 4.697 116,956,776 +0.08(+1.72%)
Apr 29, 2008 4.675 4.766 4.595 4.618 110,880,400 -0.05(-1.10%)
Apr 28, 2008 4.635 4.788 4.606 4.669 299,800,800 +0.40(+9.47%)
Apr 25, 2008 4.663 4.680 4.259 4.265 399,517,152 -0.51(-10.71%)
Apr 24, 2008 4.561 4.999 4.441 4.777 425,137,920 +0.51(+11.85%)
Apr 23, 2008 4.413 4.453 4.185 4.271 147,382,144 -0.08(-1.83%)
Apr 22, 2008 4.379 4.470 4.276 4.350 111,342,968 -0.05(-1.04%)
Apr 21, 2008 4.265 4.419 4.242 4.396 132,461,480 +0.16(+3.76%)
Apr 18, 2008 4.163 4.265 4.157 4.237 167,416,320 +0.11(+2.62%)
Apr 17, 2008 4.060 4.157 4.026 4.129 113,942,592 +0.04(+0.97%)
Apr 16, 2008 3.952 4.100 3.935 4.089 111,571,656 +0.18(+4.51%)
Apr 15, 2008 3.884 3.930 3.793 3.912 78,834,504 +0.06(+1.47%)
Apr 14, 2008 3.804 3.884 3.804 3.856 69,517,960 +0.05(+1.35%)
Apr 11, 2008 3.748 3.856 3.736 3.804 81,601,360 -0.03(-0.74%)
Apr 10, 2008 3.821 3.878 3.753 3.833 83,467,112 +0.01(+0.30%)
Apr 09, 2008 3.947 3.981 3.782 3.821 97,059,832 -0.11(-2.75%)
Apr 08, 2008 3.804 3.992 3.793 3.930 195,359,168 +0.10(+2.67%)
Apr 07, 2008 3.839 3.907 3.753 3.827 123,237,472 +0.14(+3.70%)
Apr 04, 2008 3.657 3.708 3.526 3.691 117,578,448 +0.02(+0.46%)
Apr 03, 2008 3.452 3.674 3.440 3.674 119,100,832 +0.19(+5.38%)
Apr 02, 2008 3.384 3.600 3.372 3.486 114,706,896 +0.09(+2.68%)
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.