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

Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 1.590 1.607 1.473 1.473 81,830,256 -0.07(-4.71%)
Mar 30, 2009 1.529 1.613 1.333 1.545 114,127,640 -0.10(-6.12%)
Mar 26, 2009 1.624 1.646 1.573 1.646 69,215,120 +0.10(+6.14%)
Mar 25, 2009 1.624 1.674 1.545 1.551 91,765,456 -0.05(-3.15%)
Mar 24, 2009 1.585 1.652 1.545 1.601 72,351,688 -0.02(-1.38%)
Mar 23, 2009 1.568 1.624 1.568 1.624 80,864,984 +0.08(+5.46%)
Mar 20, 2009 1.512 1.540 1.411 1.540 102,234,472 +0.10(+6.59%)
Mar 19, 2009 1.551 1.557 1.277 1.445 109,370,496 +0.06(+4.60%)
Mar 18, 2009 1.277 1.484 1.277 1.381 165,684,000 +0.10(+8.18%)
Mar 17, 2009 1.215 1.288 1.181 1.277 77,123,072 +0.10(+8.57%)
Mar 16, 2009 1.277 1.288 1.170 1.176 78,927,880 -0.05(-4.11%)
Mar 13, 2009 1.226 1.260 1.187 1.226 0 +0.05(+4.29%)
Mar 12, 2009 1.109 1.176 1.109 1.176 83,332,720 +0.08(+7.14%)
Mar 11, 2009 1.070 1.120 1.047 1.098 77,700,952 +0.06(+5.95%)
Mar 10, 2009 1.036 1.058 1.014 1.036 55,623,320 +0.06(+6.32%)
Mar 09, 2009 0.9967 1.036 0.9519 0.9743 57,588,688 +0.02(+2.35%)
Mar 06, 2009 1.025 1.070 0.9239 0.9519 0 -0.06(-6.08%)
Mar 05, 2009 0.9799 1.120 0.9687 1.014 84,791,176 -0.03(-3.21%)
Mar 04, 2009 1.064 1.064 1.025 1.047 39,883,500 +0.00(+0.00%)
Mar 02, 2009 1.070 1.086 1.025 1.047 34,987,528 -0.07(-6.50%)
Feb 27, 2009 1.081 1.120 1.008 1.120 0 +0.06(+5.26%)
Feb 26, 2009 1.165 1.170 1.014 1.064 57,695,964 -0.06(-5.47%)
Feb 25, 2009 1.176 1.210 1.120 1.126 97,025,120 +0.01(+0.50%)
Feb 24, 2009 1.008 1.120 1.008 1.120 60,604,332 +0.15(+15.61%)
Feb 23, 2009 0.9239 1.070 0.9015 0.9687 79,370,648 +0.08(+9.49%)
Feb 20, 2009 0.8959 0.9015 0.8399 0.8847 67,685,056 -0.03(-3.07%)
Feb 19, 2009 0.9463 0.9519 0.9015 0.9127 33,956,444 -0.02(-2.40%)
Feb 18, 2009 0.9967 1.002 0.9127 0.9351 44,739,332 -0.01(-1.18%)
Feb 17, 2009 0.9519 0.9799 0.9015 0.9463 58,651,572 -0.04(-3.98%)
Feb 13, 2009 1.019 1.025 0.9631 0.9855 41,091,560 -0.02(-1.68%)
Feb 12, 2009 1.025 1.036 0.9799 1.002 41,797,780 -0.03(-3.24%)
Feb 11, 2009 1.036 1.053 1.008 1.036 53,965,892 +0.02(+1.65%)
Feb 10, 2009 1.070 1.075 1.019 1.019 50,474,292 -0.04(-4.21%)
Feb 09, 2009 1.098 1.098 1.030 1.064 48,662,996 -0.02(-2.06%)
Feb 06, 2009 1.086 1.114 1.064 1.086 38,198,788 +0.01(+0.52%)
Feb 05, 2009 1.086 1.103 1.042 1.081 30,920,812 -0.01(-1.03%)
Feb 04, 2009 1.109 1.131 1.075 1.092 43,199,000 -0.01(-0.51%)
Feb 03, 2009 1.075 1.103 1.014 1.098 60,901,156 +0.04(+4.26%)
Feb 02, 2009 1.042 1.081 1.014 1.053 57,673,632 +0.01(+0.53%)
Jan 30, 2009 1.114 1.114 1.036 1.047 0 -0.04(-4.10%)
Jan 29, 2009 1.137 1.137 1.092 1.092 55,239,224 -0.04(-3.94%)
Jan 28, 2009 1.142 1.154 1.109 1.137 62,278,380 +0.03(+3.05%)
Jan 27, 2009 1.131 1.142 1.086 1.103 55,594,328 +0.02(+1.55%)
Jan 26, 2009 1.114 1.154 1.047 1.086 90,899,128 +0.08(+7.78%)
Jan 23, 2009 1.064 1.081 1.008 1.008 126,841,952 -0.08(-7.22%)
Jan 22, 2009 1.142 1.159 1.064 1.086 93,981,608 -0.08(-7.18%)
Jan 21, 2009 1.221 1.226 1.120 1.170 134,475,200 -0.02(-1.88%)
Jan 20, 2009 1.243 1.260 1.148 1.193 92,247,552 -0.03(-2.74%)
Jan 16, 2009 1.310 1.321 1.154 1.226 107,316,272 -0.02(-1.79%)
Jan 15, 2009 1.271 1.316 1.148 1.249 124,289,944 -0.02(-1.33%)
Jan 14, 2009 1.349 1.361 1.226 1.266 101,178,232 -0.12(-8.87%)
Jan 13, 2009 1.456 1.478 1.355 1.389 72,286,504 -0.09(-6.06%)
Jan 12, 2009 1.506 1.506 1.411 1.478 85,154,520 +0.01(+0.38%)
Jan 09, 2009 1.473 1.529 1.450 1.473 71,133,984 -0.03(-2.23%)
Jan 08, 2009 1.467 1.512 1.400 1.506 91,332,128 +0.00(+0.00%)
Jan 07, 2009 1.523 1.579 1.467 1.506 78,456,704 -0.04(-2.54%)
Jan 06, 2009 1.478 1.596 1.473 1.545 105,275,128 +0.10(+6.98%)
Jan 05, 2009 1.355 1.478 1.293 1.445 130,429,104 +0.07(+4.88%)
Jan 02, 2009 1.288 1.394 1.277 1.377 75,172,000 +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.