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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 30, 2010 7.262 7.398 7.154 7.262 139,868,160 -0.11(-1.54%)
Jul 29, 2010 7.410 7.455 7.234 7.376 30,403 +0.03(+0.46%)
Jul 28, 2010 7.342 7.438 7.313 7.342 19,677 -0.07(-0.92%)
Jul 27, 2010 7.410 7.495 7.307 7.410 160,504 +0.05(+0.70%)
Jul 26, 2010 7.290 7.478 7.251 7.359 220,646,432 +0.13(+1.73%)
Jul 23, 2010 6.875 7.251 7.023 7.234 284,183,168 +0.36(+5.21%)
Jul 22, 2010 6.688 6.949 6.682 6.875 140,756 +0.31(+4.68%)
Jul 21, 2010 6.722 6.756 6.500 6.568 118,816,016 -0.11(-1.70%)
Jul 20, 2010 6.682 6.688 6.398 6.682 93,276,272 +0.15(+2.35%)
Jul 19, 2010 6.449 6.580 6.386 6.528 87,623,280 +0.08(+1.23%)
Jul 16, 2010 6.449 6.699 6.426 6.449 121,168,136 -0.23(-3.41%)
Jul 15, 2010 6.745 6.767 6.545 6.676 115,976,584 -0.04(-0.59%)
Jul 14, 2010 6.608 6.779 6.563 6.716 63,041 +0.09(+1.29%)
Jul 13, 2010 6.523 6.716 6.403 6.631 120,959 +0.32(+5.05%)
Jul 12, 2010 6.164 6.329 6.159 6.312 98,888,888 +0.14(+2.30%)
Jul 09, 2010 6.170 6.221 5.994 6.170 89,211,944 +0.13(+2.17%)
Jul 08, 2010 6.096 6.159 5.943 6.039 109,587,976 +0.02(+0.28%)
Jul 07, 2010 5.806 6.045 5.783 6.022 127,527,072 +0.24(+4.23%)
Jul 06, 2010 5.926 6.011 5.710 5.778 44,288 -0.07(-1.17%)
Jul 02, 2010 5.846 6.045 5.772 5.846 125,918,856 -0.09(-1.44%)
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.