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 (%)
Aug 30, 2013 9.804 9.810 9.533 9.573 68,137,768 -0.18(-1.88%)
Aug 29, 2013 9.585 9.851 9.550 9.757 80,215,616 +0.28(+3.00%)
Aug 28, 2013 9.378 9.550 9.289 9.473 62,612,180 +0.08(+0.88%)
Aug 27, 2013 9.556 9.567 9.372 9.390 74,333,440 -0.31(-3.23%)
Aug 26, 2013 9.721 9.828 9.686 9.703 41,874,472 -0.02(-0.24%)
Aug 23, 2013 9.739 9.768 9.668 9.727 36,440,976 +0.02(+0.24%)
Aug 22, 2013 9.632 9.751 9.609 9.703 27,831,938 +0.09(+0.98%)
Aug 21, 2013 9.644 9.709 9.526 9.609 59,024,832 -0.04(-0.37%)
Aug 20, 2013 9.496 9.674 9.355 9.644 72,006,992 +0.11(+1.18%)
Aug 19, 2013 9.632 9.644 9.526 9.532 47,274,064 -0.11(-1.10%)
Aug 16, 2013 9.727 9.816 9.621 9.638 51,541,948 -0.08(-0.79%)
Aug 15, 2013 9.881 9.893 9.591 9.715 94,358,912 -0.27(-2.72%)
Aug 14, 2013 10.08 10.09 9.964 9.987 49,385,632 -0.10(-1.00%)
Aug 13, 2013 10.14 10.18 10.03 10.09 37,759,000 -0.01(-0.06%)
Aug 12, 2013 9.999 10.14 9.987 10.09 39,038,332 +0.03(+0.29%)
Aug 09, 2013 10.02 10.12 10.02 10.06 43,362,508 +0.02(+0.24%)
Aug 08, 2013 10.02 10.07 9.975 10.04 44,962,668 +0.12(+1.25%)
Aug 07, 2013 10.02 10.03 9.887 9.916 55,868,020 -0.15(-1.53%)
Aug 06, 2013 10.16 10.19 10.05 10.07 48,478,384 -0.09(-0.93%)
Aug 05, 2013 10.31 10.35 10.12 10.16 90,973,456 -0.18(-1.77%)
Aug 02, 2013 10.14 10.35 10.12 10.35 54,514,144 +0.18(+1.80%)
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.