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

Ford Motor (NY: F )

12.94 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 28, 2013 7.551 7.602 7.442 7.448 63,798,088 -0.09(-1.18%)
Feb 27, 2013 7.295 7.590 7.295 7.537 87,294,704 +0.25(+3.40%)
Feb 26, 2013 7.230 7.295 7.153 7.289 49,422,944 +0.12(+1.73%)
Feb 25, 2013 7.401 7.424 7.147 7.165 65,376,828 -0.21(-2.80%)
Feb 22, 2013 7.348 7.383 7.271 7.371 40,420,968 +0.05(+0.73%)
Feb 21, 2013 7.389 7.389 7.265 7.318 73,989,432 -0.12(-1.67%)
Feb 20, 2013 7.649 7.667 7.424 7.442 85,249,464 -0.23(-3.00%)
Feb 19, 2013 7.702 7.732 7.619 7.673 52,636,748 -0.02(-0.23%)
Feb 15, 2013 7.761 7.761 7.684 7.690 54,938,764 -0.05(-0.69%)
Feb 14, 2013 7.678 7.779 7.655 7.743 56,698,648 +0.04(+0.54%)
Feb 13, 2013 7.743 7.761 7.673 7.702 41,481,628 -0.02(-0.31%)
Feb 12, 2013 7.749 7.797 7.708 7.726 44,411,652 -0.02(-0.23%)
Feb 11, 2013 7.714 7.797 7.690 7.743 29,943,212 +0.01(+0.08%)
Feb 08, 2013 7.737 7.773 7.708 7.737 31,513,290 +0.02(+0.23%)
Feb 07, 2013 7.832 7.862 7.678 7.720 57,513,008 -0.08(-0.98%)
Feb 06, 2013 7.755 7.838 7.708 7.797 56,751,848 +0.19(+2.48%)
Feb 04, 2013 7.643 7.678 7.596 7.608 55,366,436 -0.08(-1.08%)
Feb 01, 2013 7.737 7.756 7.643 7.690 76,569,488 +0.04(+0.54%)
Jan 31, 2013 7.596 7.690 7.484 7.649 111,587,848 +0.01(+0.15%)
Jan 30, 2013 7.684 7.797 7.613 7.637 100,871,104 -0.12(-1.60%)
Jan 29, 2013 8.009 8.038 7.613 7.761 221,972,656 -0.38(-4.64%)
Jan 28, 2013 7.968 8.163 7.926 8.139 86,603,560 +0.12(+1.47%)
Jan 25, 2013 8.109 8.115 7.998 8.021 91,083,896 -0.11(-1.37%)
Jan 24, 2013 8.103 8.197 8.097 8.132 72,540,352 -0.01(-0.07%)
Jan 23, 2013 8.209 8.220 8.085 8.138 99,075,232 -0.17(-2.05%)
Jan 22, 2013 8.244 8.320 8.209 8.308 60,487,492 +0.04(+0.43%)
Jan 18, 2013 8.267 8.285 8.191 8.273 77,987,688 -0.06(-0.77%)
Jan 17, 2013 8.367 8.385 8.250 8.338 75,504,576 +0.00(+0.00%)
Jan 16, 2013 8.302 8.355 8.214 8.338 87,711,760 -0.05(-0.56%)
Jan 15, 2013 8.156 8.385 8.144 8.385 94,462,488 +0.18(+2.22%)
Jan 14, 2013 8.232 8.256 8.127 8.203 78,801,040 -0.01(-0.07%)
Jan 11, 2013 8.209 8.250 8.150 8.209 115,307,600 +0.10(+1.23%)
Jan 10, 2013 8.080 8.173 8.021 8.109 144,451,616 +0.21(+2.67%)
Jan 09, 2013 7.857 7.974 7.851 7.898 63,059,404 +0.07(+0.90%)
Jan 08, 2013 7.845 7.874 7.740 7.828 78,989,944 -0.05(-0.60%)
Jan 07, 2013 7.927 7.962 7.828 7.874 74,098,736 -0.08(-1.03%)
Jan 04, 2013 7.921 7.980 7.828 7.957 93,249,360 +0.06(+0.82%)
Jan 03, 2013 7.763 8.030 7.652 7.892 206,773,216 +0.15(+1.97%)
Jan 02, 2013 7.722 7.740 7.622 7.740 127,596,896 +0.15(+1.93%)
Dec 31, 2012 7.552 7.669 7.482 7.593 182,158,640 +0.05(+0.62%)
Dec 28, 2012 7.356 7.552 7.341 7.546 163,164,784 +0.06(+0.86%)
Dec 27, 2012 7.499 7.511 7.247 7.482 184,628,192 -0.02(-0.23%)
Dec 26, 2012 7.218 7.499 7.218 7.499 239,203,424 +0.23(+3.15%)
Dec 24, 2012 6.842 7.271 6.842 7.271 156,455,728 +0.32(+4.55%)
Dec 21, 2012 6.772 6.954 6.725 6.954 161,204,992 +0.05(+0.76%)
Dec 20, 2012 6.884 6.919 6.790 6.901 81,402,216 +0.02(+0.34%)
Dec 19, 2012 6.913 6.948 6.813 6.878 93,605,704 +0.04(+0.51%)
Dec 18, 2012 6.731 6.848 6.684 6.842 104,382,248 +0.16(+2.46%)
Dec 17, 2012 6.543 6.690 6.532 6.678 80,129,312 +0.17(+2.61%)
Dec 14, 2012 6.608 6.608 6.467 6.508 62,995,692 -0.10(-1.51%)
Dec 13, 2012 6.720 6.743 6.573 6.608 60,449,136 -0.12(-1.74%)
Dec 12, 2012 6.755 6.778 6.702 6.725 53,041,476 -0.01(-0.17%)
Dec 11, 2012 6.749 6.790 6.684 6.737 61,956,628 +0.01(+0.17%)
Dec 10, 2012 6.690 6.760 6.690 6.725 44,385,900 -0.01(-0.09%)
Dec 07, 2012 6.608 6.743 6.602 6.731 65,511,412 +0.14(+2.14%)
Dec 06, 2012 6.602 6.631 6.561 6.590 52,983,332 -0.04(-0.62%)
Dec 05, 2012 6.637 6.684 6.555 6.631 56,539,324 +0.00(+0.00%)
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.