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

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jun 30, 2008 2.872 3.039 2.567 2.769 132,316,768 -0.10(-3.41%)
Jun 27, 2008 2.918 2.947 2.820 2.866 97,260,640 -0.05(-1.78%)
Jun 26, 2008 2.918 2.970 2.843 2.918 143,032,416 -0.10(-3.24%)
Jun 25, 2008 3.085 3.148 3.005 3.016 70,592,088 -0.05(-1.50%)
Jun 24, 2008 3.062 3.160 3.022 3.062 190,631,360 +0.02(+0.76%)
Jun 23, 2008 3.390 3.390 3.039 3.039 141,579,792 -0.31(-9.12%)
Jun 20, 2008 3.592 3.620 3.304 3.344 169,594,928 -0.29(-8.07%)
Jun 19, 2008 3.638 3.655 3.528 3.638 69,072,224 +0.06(+1.61%)
Jun 18, 2008 3.741 3.747 3.505 3.580 168,352,640 -0.22(-5.76%)
Jun 17, 2008 3.793 3.885 3.753 3.799 97,906,664 +0.06(+1.54%)
Jun 16, 2008 3.597 3.770 3.574 3.741 110,907,368 +0.13(+3.67%)
Jun 13, 2008 3.534 3.626 3.511 3.609 103,376,128 +0.16(+4.50%)
Jun 12, 2008 3.482 3.540 3.402 3.454 56,365,968 +0.02(+0.50%)
Jun 11, 2008 3.528 3.540 3.436 3.436 74,445,840 -0.09(-2.45%)
Jun 10, 2008 3.557 3.597 3.465 3.523 59,955,568 -0.14(-3.77%)
Jun 09, 2008 3.534 3.661 3.494 3.661 88,211,096 +0.18(+5.30%)
Jun 06, 2008 3.655 3.655 3.436 3.477 112,029,368 -0.21(-5.63%)
Jun 05, 2008 3.730 3.741 3.603 3.684 84,347,640 -0.03(-0.93%)
Jun 04, 2008 3.822 3.851 3.698 3.718 97,537,096 -0.13(-3.29%)
Jun 03, 2008 3.851 3.885 3.793 3.845 97,355,392 +0.02(+0.60%)
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.