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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2008 3.799 3.839 3.742 3.776 84,594,232 -0.06(-1.63%)
Jan 30, 2008 3.793 3.947 3.770 3.839 65,326,576 +0.03(+0.90%)
Jan 29, 2008 3.867 3.867 3.731 3.804 72,583,720 -0.01(-0.15%)
Jan 28, 2008 3.696 3.856 3.645 3.810 82,139,240 +0.07(+1.82%)
Jan 25, 2008 3.588 3.810 3.588 3.742 152,800,048 +0.18(+5.11%)
Jan 24, 2008 3.640 3.640 3.475 3.560 115,246,520 -0.02(-0.64%)
Jan 23, 2008 3.315 3.588 3.264 3.583 130,151,992 +0.21(+6.24%)
Jan 22, 2008 3.145 3.429 3.128 3.372 137,970,800 +0.01(+0.17%)
Jan 21, 2008 3.304 3.412 3.298 3.367 0 +0.00(+0.00%)
Jan 18, 2008 3.304 3.412 3.298 3.367 103,563,400 +0.09(+2.78%)
Jan 17, 2008 3.367 3.367 3.230 3.276 136,949,328 -0.06(-1.71%)
Jan 16, 2008 3.423 3.423 3.304 3.332 113,487,304 -0.06(-1.84%)
Jan 15, 2008 3.480 3.480 3.361 3.395 75,031,248 -0.12(-3.40%)
Jan 14, 2008 3.480 3.531 3.463 3.514 52,250,676 +0.07(+1.98%)
Jan 11, 2008 3.514 3.549 3.440 3.446 58,900,536 -0.11(-3.04%)
Jan 10, 2008 3.412 3.583 3.321 3.554 108,397,328 +0.10(+2.97%)
Jan 09, 2008 3.475 3.492 3.276 3.452 136,748,496 -0.02(-0.49%)
Jan 08, 2008 3.554 3.611 3.463 3.469 84,324,296 -0.03(-0.97%)
Jan 07, 2008 3.531 3.583 3.469 3.503 82,662,808 +0.02(+0.49%)
Jan 04, 2008 3.628 3.628 3.412 3.486 101,580,976 -0.18(-4.96%)
Jan 03, 2008 3.787 3.787 3.645 3.668 82,976,472 -0.09(-2.27%)
Jan 02, 2008 3.827 3.850 3.702 3.753 58,453,600 -0.07(-1.93%)
Jan 01, 2008 3.793 3.839 3.782 3.827 0 +0.00(+0.00%)
Dec 31, 2007 3.793 3.839 3.782 3.827 45,447,872 +0.02(+0.45%)
Dec 28, 2007 3.895 3.907 3.799 3.810 42,258,220 -0.08(-2.05%)
Dec 27, 2007 3.907 3.947 3.867 3.890 43,450,940 -0.03(-0.73%)
Dec 26, 2007 3.816 3.935 3.799 3.918 49,369,720 +0.08(+2.07%)
Dec 24, 2007 3.839 3.861 3.816 3.839 21,282,236 -0.02(-0.59%)
Dec 21, 2007 3.867 3.895 3.821 3.861 67,833,208 +0.00(+0.00%)
Dec 20, 2007 3.844 3.890 3.799 3.861 51,703,552 +0.02(+0.44%)
Dec 19, 2007 3.867 3.890 3.799 3.844 53,028,776 -0.03(-0.73%)
Dec 18, 2007 3.895 3.918 3.816 3.873 77,184,568 +0.01(+0.15%)
Dec 17, 2007 3.912 3.941 3.839 3.867 57,404,432 -0.05(-1.31%)
Dec 14, 2007 3.935 3.958 3.901 3.918 69,120,928 -0.06(-1.43%)
Dec 13, 2007 3.981 4.009 3.924 3.975 91,985,192 -0.04(-0.99%)
Dec 12, 2007 4.038 4.072 3.947 4.015 90,303,080 +0.05(+1.29%)
Dec 11, 2007 4.060 4.163 3.947 3.964 90,740,280 -0.10(-2.38%)
Dec 10, 2007 4.038 4.248 4.003 4.060 81,051,504 +0.05(+1.13%)
Dec 07, 2007 4.009 4.089 3.992 4.015 57,519,596 +0.00(+0.00%)
Dec 06, 2007 4.003 4.026 3.964 4.015 76,172,520 +0.05(+1.15%)
Dec 05, 2007 4.055 4.092 3.964 3.969 106,394,608 +0.01(+0.14%)
Dec 04, 2007 4.094 4.117 3.941 3.964 97,449,968 -0.16(-3.86%)
Dec 03, 2007 4.276 4.276 4.112 4.123 61,411,020 -0.15(-3.46%)
Nov 30, 2007 4.214 4.305 4.197 4.271 78,289,880 +0.13(+3.02%)
Nov 29, 2007 4.185 4.197 4.117 4.146 59,593,780 -0.04(-0.95%)
Nov 28, 2007 4.060 4.203 4.043 4.185 80,363,920 +0.16(+4.10%)
Nov 27, 2007 4.043 4.043 3.930 4.021 62,362,008 +0.02(+0.57%)
Nov 26, 2007 4.140 4.140 3.981 3.998 62,054,604 -0.09(-2.23%)
Nov 23, 2007 4.049 4.112 3.992 4.089 46,446,480 +0.14(+3.45%)
Nov 21, 2007 4.009 4.066 3.907 3.952 130,901,040 -0.16(-4.01%)
Nov 20, 2007 4.242 4.242 3.986 4.117 113,351,504 -0.06(-1.36%)
Nov 19, 2007 4.350 4.356 4.168 4.174 87,080,104 -0.20(-4.68%)
Nov 16, 2007 4.515 4.515 4.333 4.379 78,427,072 -0.05(-1.03%)
Nov 15, 2007 4.538 4.578 4.407 4.424 74,832,944 -0.11(-2.51%)
Nov 14, 2007 4.589 4.635 4.470 4.538 87,799,296 -0.01(-0.25%)
Nov 13, 2007 4.589 4.589 4.475 4.549 85,227,432 +0.07(+1.65%)
Nov 12, 2007 4.714 4.714 4.402 4.475 123,113,040 -0.19(-4.02%)
Nov 09, 2007 4.771 4.834 4.663 4.663 87,435,960 -0.16(-3.30%)
Nov 08, 2007 4.862 4.908 4.606 4.822 128,038,152 +0.14(+2.91%)
Nov 07, 2007 4.834 4.891 4.686 4.686 88,353,920 -0.22(-4.52%)
Nov 06, 2007 4.976 4.976 4.834 4.908 52,258,780 -0.02(-0.46%)
Nov 05, 2007 5.112 5.112 4.845 4.930 80,908,072 -0.16(-3.13%)
Nov 02, 2007 4.919 5.095 4.845 5.090 96,080,008 +0.26(+5.29%)
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.