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 (%)
Oct 31, 2012 6.198 6.471 6.141 6.465 238,149,456 +0.49(+8.24%)
Oct 26, 2012 5.967 5.973 5.973 5.973 75,430,320 -0.02(-0.29%)
Oct 25, 2012 6.007 6.047 5.926 5.990 102,832,304 +0.13(+2.16%)
Oct 24, 2012 5.811 5.932 5.771 5.863 85,584,696 +0.10(+1.70%)
Oct 23, 2012 5.777 5.828 5.748 5.765 56,329,536 -0.10(-1.77%)
Oct 19, 2012 6.007 6.013 5.840 5.869 70,244,744 -0.14(-2.40%)
Oct 18, 2012 5.973 6.094 5.955 6.013 76,392,888 +0.01(+0.19%)
Oct 17, 2012 5.944 6.001 5.915 6.001 50,851,096 +0.06(+1.07%)
Oct 16, 2012 5.915 5.949 5.892 5.938 56,854,640 +0.05(+0.78%)
Oct 15, 2012 5.828 5.909 5.817 5.892 45,849,968 +0.06(+0.99%)
Oct 12, 2012 5.846 5.909 5.817 5.834 41,827,116 -0.01(-0.20%)
Oct 11, 2012 5.800 5.915 5.794 5.846 68,199,400 +0.09(+1.60%)
Oct 10, 2012 5.834 5.834 5.736 5.753 58,888,560 -0.07(-1.19%)
Oct 09, 2012 5.886 5.909 5.777 5.823 66,323,876 +0.03(+0.50%)
Oct 08, 2012 5.800 5.834 5.759 5.794 44,186,308 -0.06(-1.08%)
Oct 05, 2012 5.863 5.926 5.840 5.857 70,586,032 +0.03(+0.49%)
Oct 04, 2012 5.800 5.851 5.742 5.828 81,275,312 +0.10(+1.71%)
Oct 03, 2012 5.661 5.777 5.627 5.730 88,486,360 +0.09(+1.53%)
Oct 02, 2012 5.771 5.794 5.598 5.644 109,847,928 -0.08(-1.41%)
Oct 01, 2012 5.702 5.811 5.702 5.725 57,956,396 +0.04(+0.71%)
Sep 28, 2012 5.759 5.766 5.655 5.684 77,353,400 -0.09(-1.60%)
Sep 27, 2012 5.840 5.869 5.777 5.777 44,620,160 +0.01(+0.10%)
Sep 26, 2012 5.753 5.834 5.684 5.771 76,954,632 -0.05(-0.79%)
Sep 25, 2012 5.967 5.978 5.800 5.817 63,912,452 -0.13(-2.23%)
Sep 24, 2012 5.938 5.993 5.915 5.949 49,516,016 -0.05(-0.77%)
Sep 21, 2012 6.071 6.076 5.973 5.996 61,521,428 -0.02(-0.38%)
Sep 20, 2012 6.042 6.065 5.967 6.019 49,853,668 -0.09(-1.42%)
Sep 19, 2012 6.047 6.145 6.024 6.105 73,552,560 +0.10(+1.63%)
Sep 18, 2012 5.938 6.024 5.926 6.007 60,601,992 +0.02(+0.29%)
Sep 17, 2012 5.921 6.007 5.915 5.990 55,371,808 -0.08(-1.33%)
Sep 14, 2012 6.001 6.094 5.990 6.071 97,045,704 +0.11(+1.84%)
Sep 13, 2012 5.880 5.984 5.834 5.961 88,328,048 +0.07(+1.27%)
Sep 12, 2012 5.909 5.938 5.863 5.886 48,630,168 +0.03(+0.59%)
Sep 11, 2012 5.869 5.909 5.840 5.851 48,822,560 +0.02(+0.40%)
Sep 10, 2012 5.811 5.926 5.800 5.828 75,209,840 -0.02(-0.30%)
Sep 07, 2012 5.736 5.898 5.725 5.846 105,155,680 +0.13(+2.27%)
Sep 06, 2012 5.569 5.742 5.569 5.716 117,941,824 +0.20(+3.61%)
Sep 05, 2012 5.448 5.546 5.413 5.517 70,429,424 +0.09(+1.70%)
Sep 04, 2012 5.402 5.459 5.390 5.425 65,791,900 +0.04(+0.75%)
Aug 31, 2012 5.413 5.436 5.367 5.385 48,620,352 +0.02(+0.32%)
Aug 30, 2012 5.361 5.385 5.333 5.367 28,547,058 -0.01(-0.11%)
Aug 29, 2012 5.379 5.419 5.356 5.373 45,300,436 -0.04(-0.75%)
Aug 27, 2012 5.482 5.488 5.408 5.413 39,469,420 -0.06(-1.05%)
Aug 24, 2012 5.431 5.488 5.425 5.471 33,961,596 +0.02(+0.42%)
Aug 23, 2012 5.448 5.500 5.431 5.448 40,828,292 -0.02(-0.42%)
Aug 22, 2012 5.477 5.511 5.419 5.471 46,774,516 -0.02(-0.42%)
Aug 21, 2012 5.563 5.592 5.488 5.494 45,587,300 -0.06(-1.04%)
Aug 20, 2012 5.523 5.557 5.482 5.552 67,484,264 +0.00(+0.00%)
Aug 17, 2012 5.569 5.638 5.534 5.552 59,902,656 +0.02(+0.42%)
Aug 16, 2012 5.477 5.575 5.471 5.529 59,537,984 +0.06(+1.05%)
Aug 15, 2012 5.442 5.497 5.425 5.471 36,844,348 +0.03(+0.53%)
Aug 14, 2012 5.448 5.569 5.431 5.442 82,586,544 +0.02(+0.43%)
Aug 13, 2012 5.390 5.431 5.333 5.419 36,636,640 +0.03(+0.53%)
Aug 10, 2012 5.361 5.396 5.321 5.390 34,033,196 +0.01(+0.11%)
Aug 09, 2012 5.367 5.454 5.361 5.385 53,616,248 -0.01(-0.11%)
Aug 08, 2012 5.333 5.408 5.327 5.390 39,254,652 +0.02(+0.43%)
Aug 07, 2012 5.292 5.413 5.292 5.367 75,582,408 +0.09(+1.75%)
Aug 06, 2012 5.263 5.310 5.240 5.275 41,316,712 +0.03(+0.66%)
Aug 03, 2012 5.200 5.275 5.165 5.240 67,018,060 +0.10(+1.91%)
Aug 02, 2012 5.183 5.206 5.085 5.142 78,599,776 -0.07(-1.33%)
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.