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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 29, 2006 4.183 4.239 4.172 4.205 60,011,888 +0.01(+0.13%)
Dec 28, 2006 4.278 4.278 4.183 4.200 53,800,308 -0.04(-1.06%)
Dec 27, 2006 4.256 4.284 4.211 4.244 81,147,552 +0.05(+1.20%)
Dec 26, 2006 4.172 4.239 4.127 4.194 57,235,232 +0.04(+0.94%)
Dec 22, 2006 4.104 4.183 4.065 4.155 99,323,152 +0.06(+1.50%)
Dec 21, 2006 4.116 4.155 4.071 4.093 106,546,960 -0.01(-0.27%)
Dec 20, 2006 4.043 4.110 4.032 4.104 158,541,936 +0.08(+2.09%)
Dec 19, 2006 3.987 4.032 3.964 4.020 168,333,456 +0.08(+2.13%)
Dec 18, 2006 3.987 3.987 3.908 3.936 95,221,744 -0.03(-0.71%)
Dec 15, 2006 4.004 4.043 3.942 3.964 149,367,088 -0.02(-0.42%)
Dec 14, 2006 3.875 3.981 3.836 3.981 201,614,752 +0.13(+3.34%)
Dec 13, 2006 3.992 4.015 3.836 3.852 300,404,320 -0.12(-2.96%)
Dec 12, 2006 4.048 4.082 3.964 3.970 202,095,696 -0.08(-2.07%)
Dec 11, 2006 4.071 4.099 4.015 4.054 131,701,520 +0.01(+0.14%)
Dec 08, 2006 4.004 4.054 3.908 4.048 349,888,000 +0.04(+0.98%)
Dec 07, 2006 4.099 4.144 4.004 4.009 604,196,736 -0.11(-2.72%)
Dec 06, 2006 4.278 4.284 4.076 4.121 330,536,960 -0.18(-4.17%)
Dec 05, 2006 4.272 4.384 4.155 4.300 204,682,160 -0.12(-2.66%)
Dec 04, 2006 4.463 4.519 4.412 4.418 66,306,512 -0.08(-1.87%)
Dec 01, 2006 4.474 4.564 4.452 4.502 61,807,928 -0.05(-1.11%)
Nov 30, 2006 4.586 4.659 4.552 4.552 41,326,604 -0.02(-0.49%)
Nov 29, 2006 4.687 4.692 4.536 4.575 54,522,152 +0.01(+0.25%)
Nov 28, 2006 4.564 4.597 4.480 4.564 64,464,756 -0.01(-0.12%)
Nov 27, 2006 4.788 4.788 4.558 4.569 66,186,324 -0.20(-4.23%)
Nov 24, 2006 4.793 4.844 4.771 4.771 11,288,426 -0.05(-1.05%)
Nov 22, 2006 4.799 4.888 4.754 4.821 26,432,884 +0.03(+0.58%)
Nov 21, 2006 4.827 4.860 4.765 4.793 32,698,934 -0.06(-1.27%)
Nov 20, 2006 4.978 5.006 4.849 4.855 27,200,982 -0.12(-2.47%)
Nov 17, 2006 5.034 5.056 4.967 4.978 30,555,900 -0.08(-1.55%)
Nov 16, 2006 5.068 5.146 5.012 5.056 47,219,768 +0.02(+0.33%)
Nov 15, 2006 4.922 5.056 4.916 5.040 44,664,736 +0.11(+2.27%)
Nov 14, 2006 4.984 5.006 4.860 4.928 47,177,620 -0.04(-0.79%)
Nov 13, 2006 4.816 4.984 4.771 4.967 31,964,052 +0.16(+3.38%)
Nov 10, 2006 4.827 4.838 4.782 4.804 12,089,921 +0.01(+0.23%)
Nov 09, 2006 4.838 4.855 4.788 4.793 16,199,901 -0.04(-0.81%)
Nov 08, 2006 4.888 4.922 4.810 4.832 31,516,514 -0.06(-1.15%)
Nov 07, 2006 4.888 4.922 4.816 4.888 33,214,690 +0.04(+0.81%)
Nov 06, 2006 4.726 4.866 4.726 4.849 28,904,336 +0.16(+3.34%)
Nov 03, 2006 4.804 4.804 4.687 4.692 22,736,688 -0.10(-2.10%)
Nov 02, 2006 4.771 4.804 4.636 4.793 40,044,000 +0.02(+0.47%)
Nov 01, 2006 4.664 4.771 4.659 4.771 44,856,004 +0.13(+2.90%)
Oct 31, 2006 4.648 4.732 4.564 4.636 25,744,612 +0.02(+0.36%)
Oct 30, 2006 4.648 4.648 4.524 4.620 34,986,800 -0.02(-0.48%)
Oct 27, 2006 4.754 4.754 4.631 4.642 33,262,730 -0.11(-2.24%)
Oct 26, 2006 4.810 4.855 4.732 4.748 49,072,600 -0.01(-0.12%)
Oct 25, 2006 4.687 4.844 4.659 4.754 75,855,152 +0.11(+2.29%)
Oct 24, 2006 4.491 4.653 4.452 4.648 67,892,000 +0.22(+5.06%)
Oct 23, 2006 4.401 4.496 4.373 4.424 64,618,696 -0.06(-1.37%)
Oct 20, 2006 4.519 4.519 4.440 4.485 46,418,808 -0.01(-0.25%)
Oct 19, 2006 4.485 4.519 4.463 4.496 21,918,406 -0.01(-0.25%)
Oct 18, 2006 4.508 4.564 4.491 4.508 39,917,204 +0.01(+0.25%)
Oct 17, 2006 4.474 4.496 4.396 4.496 51,310,460 -0.03(-0.62%)
Oct 16, 2006 4.575 4.580 4.524 4.524 23,085,644 -0.05(-1.10%)
Oct 13, 2006 4.608 4.614 4.552 4.575 35,558,276 -0.03(-0.73%)
Oct 12, 2006 4.648 4.664 4.575 4.608 31,506,336 -0.02(-0.48%)
Oct 11, 2006 4.575 4.670 4.541 4.631 45,664,460 +0.04(+0.98%)
Oct 10, 2006 4.608 4.642 4.541 4.586 41,519,656 +0.00(+0.00%)
Oct 09, 2006 4.648 4.653 4.575 4.586 29,345,800 -0.07(-1.44%)
Oct 06, 2006 4.670 4.720 4.625 4.653 51,858,900 -0.01(-0.24%)
Oct 05, 2006 4.748 4.771 4.625 4.664 47,856,784 -0.13(-2.69%)
Oct 04, 2006 4.547 4.816 4.541 4.793 100,772,016 +0.18(+4.01%)
Oct 03, 2006 4.569 4.676 4.524 4.608 59,394,872 +0.06(+1.23%)
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.