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 (%)
Jan 30, 2015 9.147 9.234 9.073 9.122 49,084,276 -0.09(-0.94%)
Jan 29, 2015 9.067 9.277 8.868 9.209 65,648,892 +0.24(+2.70%)
Jan 28, 2015 9.197 9.197 8.943 8.967 65,383,776 -0.15(-1.63%)
Jan 27, 2015 9.184 9.202 9.067 9.116 56,357,828 -0.14(-1.53%)
Jan 26, 2015 9.196 9.300 9.187 9.257 41,090,100 +0.10(+1.14%)
Jan 23, 2015 9.221 9.257 9.141 9.153 35,219,128 -0.07(-0.80%)
Jan 22, 2015 9.214 9.251 9.147 9.227 38,540,232 +0.04(+0.40%)
Jan 21, 2015 9.196 9.276 9.135 9.190 37,905,384 -0.02(-0.27%)
Jan 20, 2015 9.257 9.288 9.055 9.214 46,352,764 -0.01(-0.07%)
Jan 16, 2015 9.092 9.233 9.055 9.221 52,273,268 +0.10(+1.08%)
Jan 15, 2015 9.276 9.307 9.086 9.122 40,688,744 -0.15(-1.65%)
Jan 14, 2015 9.251 9.307 9.104 9.276 59,550,644 -0.06(-0.66%)
Jan 13, 2015 9.442 9.503 9.257 9.337 42,805,432 -0.01(-0.07%)
Jan 12, 2015 9.399 9.405 9.276 9.343 37,010,796 +0.01(+0.07%)
Jan 09, 2015 9.491 9.497 9.245 9.337 38,151,576 -0.13(-1.36%)
Jan 08, 2015 9.454 9.503 9.350 9.466 55,166,304 +0.23(+2.53%)
Jan 07, 2015 9.073 9.264 9.067 9.233 42,450,208 +0.26(+2.87%)
Jan 06, 2015 9.135 9.147 8.828 8.975 53,692,892 -0.09(-0.95%)
Jan 05, 2015 9.282 9.288 9.018 9.061 71,608,040 -0.37(-3.91%)
Jan 02, 2015 9.570 9.607 9.321 9.429 40,362,344 -0.09(-0.90%)
Dec 31, 2014 9.521 9.515 9.515 9.515 29,207,664 +0.00(+0.00%)
Dec 30, 2014 9.503 9.577 9.481 9.515 24,096,816 -0.01(-0.13%)
Dec 29, 2014 9.435 9.626 9.417 9.528 31,166,206 +0.04(+0.45%)
Dec 26, 2014 9.392 9.506 9.368 9.485 19,004,190 +0.09(+0.98%)
Dec 24, 2014 9.435 9.392 9.392 9.392 11,612,564 -0.02(-0.20%)
Dec 23, 2014 9.337 9.485 9.337 9.411 33,924,176 +0.07(+0.72%)
Dec 22, 2014 9.257 9.356 9.208 9.343 41,084,752 +0.12(+1.26%)
Dec 19, 2014 9.079 9.239 9.049 9.227 66,532,544 +0.14(+1.49%)
Dec 18, 2014 9.024 9.092 8.908 9.092 57,824,208 +0.22(+2.49%)
Dec 17, 2014 8.699 8.914 8.662 8.871 47,850,592 +0.22(+2.55%)
Dec 16, 2014 8.711 8.877 8.551 8.650 71,458,408 -0.12(-1.33%)
Dec 15, 2014 9.122 9.156 8.760 8.766 77,160,864 -0.44(-4.74%)
Dec 12, 2014 9.331 9.337 9.202 9.202 36,952,296 -0.18(-1.90%)
Dec 11, 2014 9.313 9.509 9.227 9.380 49,418,728 +0.07(+0.79%)
Dec 10, 2014 9.472 9.472 9.300 9.307 40,084,080 -0.17(-1.75%)
Dec 09, 2014 9.239 9.472 9.055 9.472 37,840,544 +0.00(+0.00%)
Dec 08, 2014 9.626 9.669 9.442 9.472 41,560,324 -0.17(-1.72%)
Dec 05, 2014 9.761 9.761 9.595 9.638 48,380,728 -0.07(-0.70%)
Dec 04, 2014 9.822 9.841 9.669 9.706 38,042,268 -0.12(-1.25%)
Dec 03, 2014 9.749 9.902 9.749 9.828 61,183,832 +0.07(+0.69%)
Dec 02, 2014 9.736 9.791 9.583 9.761 52,620,840 +0.08(+0.82%)
Dec 01, 2014 9.687 9.755 9.638 9.681 48,892,300 +0.02(+0.25%)
Nov 28, 2014 9.607 9.656 9.497 9.656 30,331,770 +0.07(+0.77%)
Nov 26, 2014 9.607 9.583 9.583 9.583 32,584,508 -0.04(-0.45%)
Nov 25, 2014 9.663 9.724 9.583 9.626 52,487,060 +0.01(+0.06%)
Nov 24, 2014 9.521 9.632 9.515 9.620 53,420,588 +0.15(+1.56%)
Nov 21, 2014 9.601 9.607 9.435 9.472 41,717,128 -0.02(-0.19%)
Nov 20, 2014 9.435 9.607 9.380 9.491 34,469,852 +0.01(+0.13%)
Nov 19, 2014 9.503 9.503 9.368 9.478 36,856,120 -0.04(-0.39%)
Nov 18, 2014 9.638 9.669 9.362 9.515 71,100,728 -0.02(-0.26%)
Nov 17, 2014 9.423 9.577 9.331 9.540 75,730,624 +0.25(+2.64%)
Nov 14, 2014 9.214 9.371 9.199 9.294 60,423,468 +0.13(+1.41%)
Nov 13, 2014 9.030 9.313 9.024 9.165 81,910,808 +0.21(+2.40%)
Nov 12, 2014 8.791 8.981 8.754 8.950 58,997,720 +0.13(+1.46%)
Nov 11, 2014 8.625 8.858 8.594 8.822 57,518,080 +0.23(+2.64%)
Nov 10, 2014 8.711 8.717 8.564 8.594 59,206,920 -0.10(-1.20%)
Nov 07, 2014 8.729 8.760 8.674 8.699 49,283,904 -0.01(-0.14%)
Nov 06, 2014 8.545 8.727 8.545 8.711 59,339,580 +0.15(+1.79%)
Nov 05, 2014 8.613 8.625 8.515 8.558 42,418,580 -0.01(-0.07%)
Nov 04, 2014 8.558 8.594 8.508 8.564 32,072,748 -0.02(-0.29%)
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.