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

Ford Motor (NY: F )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jan 31, 2013 7.505 7.598 7.394 7.557 112,943,160 +0.01(+0.15%)
Jan 30, 2013 7.592 7.703 7.522 7.545 102,096,256 -0.12(-1.60%)
Jan 29, 2013 7.913 7.941 7.522 7.668 224,668,672 -0.37(-4.64%)
Jan 28, 2013 7.872 8.065 7.831 8.041 87,655,424 +0.12(+1.47%)
Jan 25, 2013 8.012 8.017 7.902 7.925 92,190,176 -0.11(-1.37%)
Jan 24, 2013 8.006 8.099 8.000 8.035 73,421,408 -0.01(-0.07%)
Jan 23, 2013 8.110 8.122 7.988 8.041 100,278,576 -0.17(-2.05%)
Jan 22, 2013 8.145 8.220 8.110 8.209 61,222,156 +0.03(+0.43%)
Jan 18, 2013 8.168 8.185 8.093 8.174 78,934,912 -0.06(-0.77%)
Jan 17, 2013 8.267 8.284 8.151 8.238 76,421,640 +0.00(+0.00%)
Jan 16, 2013 8.203 8.255 8.116 8.238 88,777,088 -0.05(-0.56%)
Jan 15, 2013 8.058 8.284 8.046 8.284 95,609,808 +0.18(+2.22%)
Jan 14, 2013 8.133 8.156 8.029 8.104 79,758,136 -0.01(-0.07%)
Jan 11, 2013 8.110 8.151 8.052 8.110 116,708,096 +0.10(+1.23%)
Jan 10, 2013 7.983 8.075 7.925 8.012 146,206,096 +0.21(+2.67%)
Jan 09, 2013 7.763 7.878 7.757 7.803 63,825,308 +0.07(+0.90%)
Jan 08, 2013 7.751 7.780 7.647 7.734 79,949,336 -0.05(-0.60%)
Jan 07, 2013 7.832 7.867 7.734 7.780 74,998,720 -0.08(-1.03%)
Jan 04, 2013 7.826 7.884 7.734 7.861 94,381,944 +0.06(+0.82%)
Jan 03, 2013 7.670 7.933 7.560 7.797 209,284,624 +0.15(+1.97%)
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.