Skip to main content

Ford Motor (NY: F )

13.21 +0.14 (+1.11%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 5.774 5.792 5.490 5.565 237,817,152 -0.29(-4.96%)
Jun 28, 2012 5.763 5.856 5.763 5.856 66,053,284 +0.04(+0.70%)
Jun 27, 2012 5.832 5.861 5.786 5.815 57,340,732 +0.01(+0.10%)
Jun 26, 2012 5.838 5.850 5.780 5.809 54,916,132 +0.00(+0.00%)
Jun 25, 2012 5.879 5.908 5.774 5.809 76,288,240 -0.10(-1.77%)
Jun 22, 2012 6.007 6.036 5.908 5.914 97,437,288 -0.05(-0.78%)
Jun 21, 2012 6.181 6.198 5.949 5.960 68,956,552 -0.22(-3.57%)
Jun 20, 2012 6.140 6.233 6.105 6.181 70,304,216 +0.05(+0.85%)
Jun 19, 2012 6.018 6.175 6.007 6.128 64,023,904 +0.13(+2.13%)
Jun 18, 2012 6.007 6.036 5.954 6.001 47,169,304 -0.01(-0.10%)
Jun 15, 2012 6.036 6.047 5.954 6.007 67,996,616 -0.03(-0.58%)
Jun 14, 2012 5.960 6.065 5.925 6.041 64,670,364 +0.06(+1.07%)
Jun 13, 2012 6.030 6.085 5.931 5.978 71,274,064 -0.12(-1.90%)
Jun 12, 2012 6.076 6.123 5.983 6.094 60,549,052 +0.03(+0.48%)
Jun 11, 2012 6.250 6.268 6.065 6.065 61,686,600 -0.12(-1.97%)
Jun 08, 2012 6.082 6.198 6.024 6.186 53,100,684 +0.06(+1.04%)
Jun 07, 2012 6.227 6.256 6.105 6.123 58,287,948 -0.01(-0.19%)
Jun 06, 2012 5.972 6.140 5.960 6.134 86,907,832 +0.22(+3.73%)
Jun 05, 2012 5.809 5.943 5.786 5.914 66,016,484 +0.09(+1.49%)
Jun 04, 2012 5.890 5.908 5.751 5.827 98,742,584 -0.05(-0.79%)
Jun 01, 2012 5.995 6.072 5.838 5.873 117,555,896 -0.26(-4.17%)
May 31, 2012 6.163 6.198 6.036 6.128 93,588,504 -0.06(-0.94%)
May 30, 2012 6.227 6.239 6.105 6.186 76,837,376 -0.10(-1.66%)
May 29, 2012 6.204 6.314 6.198 6.291 75,406,824 +0.14(+2.26%)
May 25, 2012 6.157 6.198 6.099 6.152 52,453,760 +0.01(+0.09%)
May 24, 2012 6.094 6.163 6.024 6.146 78,084,416 +0.10(+1.73%)
May 23, 2012 5.989 6.065 5.931 6.041 130,236,640 +0.13(+2.16%)
May 22, 2012 5.920 6.036 5.890 5.914 76,256,088 -0.01(-0.10%)
May 21, 2012 5.815 5.937 5.803 5.920 65,660,708 +0.11(+1.90%)
May 18, 2012 5.850 5.908 5.780 5.809 87,141,416 +0.00(+0.00%)
May 17, 2012 5.896 5.949 5.809 5.809 85,534,320 -0.09(-1.48%)
May 16, 2012 5.937 6.053 5.890 5.896 76,304,120 +0.01(+0.10%)
May 15, 2012 6.001 6.001 5.861 5.890 72,221,256 -0.10(-1.65%)
May 14, 2012 6.041 6.108 5.978 5.989 86,494,280 -0.15(-2.46%)
May 11, 2012 6.157 6.285 6.128 6.140 63,011,256 -0.08(-1.21%)
May 10, 2012 6.285 6.303 6.186 6.215 73,141,816 +0.01(+0.19%)
May 09, 2012 6.082 6.274 6.041 6.204 93,919,016 +0.05(+0.75%)
May 08, 2012 6.152 6.175 6.036 6.157 79,569,304 -0.03(-0.47%)
May 07, 2012 6.111 6.262 6.105 6.186 57,273,888 -0.01(-0.09%)
May 04, 2012 6.291 6.308 6.169 6.192 91,787,576 -0.15(-2.29%)
May 03, 2012 6.459 6.471 6.297 6.337 69,320,360 -0.10(-1.62%)
May 02, 2012 6.477 6.482 6.384 6.442 83,671,480 -0.08(-1.16%)
May 01, 2012 6.546 6.581 6.448 6.517 75,814,312 -0.03(-0.44%)
Apr 30, 2012 6.628 6.657 6.471 6.546 79,474,504 -0.16(-2.34%)
Apr 27, 2012 6.951 6.957 6.658 6.703 132,312,920 -0.16(-2.27%)
Apr 26, 2012 6.767 6.894 6.743 6.859 70,613,896 +0.08(+1.19%)
Apr 25, 2012 6.651 6.790 6.605 6.778 78,152,312 +0.20(+2.99%)
Apr 24, 2012 6.709 6.709 6.564 6.582 66,826,408 +0.02(+0.35%)
Apr 23, 2012 6.443 6.587 6.443 6.559 54,176,012 -0.03(-0.53%)
Apr 20, 2012 6.767 6.772 6.582 6.593 91,081,816 -0.14(-2.14%)
Apr 19, 2012 6.824 6.865 6.691 6.738 83,321,288 -0.08(-1.10%)
Apr 18, 2012 6.824 6.847 6.772 6.813 55,921,816 -0.07(-1.01%)
Apr 17, 2012 6.923 6.934 6.865 6.882 62,265,388 +0.02(+0.25%)
Apr 16, 2012 6.940 6.963 6.836 6.865 55,193,296 -0.02(-0.34%)
Apr 13, 2012 6.923 6.951 6.842 6.888 68,716,440 -0.09(-1.24%)
Apr 12, 2012 6.899 7.009 6.865 6.975 46,685,640 +0.09(+1.34%)
Apr 11, 2012 6.928 6.946 6.865 6.882 60,099,620 +0.07(+1.02%)
Apr 10, 2012 7.044 7.096 6.732 6.813 133,868,384 -0.25(-3.52%)
Apr 09, 2012 7.084 7.096 6.998 7.061 73,539,656 -0.14(-2.00%)
Apr 05, 2012 7.154 7.269 7.154 7.206 65,603,560 -0.02(-0.28%)
Apr 04, 2012 7.200 7.235 7.119 7.226 89,114,000 -0.08(-1.07%)
Apr 03, 2012 7.344 7.483 7.200 7.304 167,894,528 +0.01(+0.16%)
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.