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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2016 8.869 8.915 8.809 8.869 39,694,660 +0.03(+0.30%)
May 27, 2016 8.862 8.842 8.842 8.842 26,259,214 -0.01(-0.07%)
May 26, 2016 8.934 8.993 8.790 8.849 27,938,584 -0.04(-0.44%)
May 25, 2016 8.763 8.941 8.763 8.888 39,906,944 +0.15(+1.73%)
May 24, 2016 8.652 8.744 8.652 8.737 29,986,432 +0.11(+1.22%)
May 23, 2016 8.638 8.678 8.619 8.632 24,692,670 -0.04(-0.45%)
May 20, 2016 8.645 8.717 8.632 8.671 29,608,236 +0.07(+0.76%)
May 19, 2016 8.612 8.675 8.560 8.606 36,684,068 -0.05(-0.53%)
May 18, 2016 8.625 8.770 8.579 8.652 35,760,248 +0.01(+0.15%)
May 17, 2016 8.638 8.750 8.592 8.638 51,959,812 -0.12(-1.35%)
May 16, 2016 8.691 8.793 8.684 8.757 32,341,604 +0.07(+0.76%)
May 13, 2016 8.770 8.888 8.658 8.691 41,802,692 -0.09(-0.97%)
May 12, 2016 8.809 8.855 8.658 8.777 37,698,716 +0.02(+0.23%)
May 11, 2016 8.836 8.901 8.744 8.757 30,771,222 -0.11(-1.26%)
May 10, 2016 8.796 8.888 8.796 8.869 35,872,676 +0.11(+1.28%)
May 09, 2016 8.823 8.875 8.731 8.757 32,856,408 -0.08(-0.89%)
May 06, 2016 8.717 8.862 8.704 8.836 35,418,064 +0.08(+0.90%)
May 05, 2016 8.777 8.826 8.691 8.757 36,257,328 +0.01(+0.08%)
May 04, 2016 8.737 8.796 8.638 8.750 43,948,796 -0.08(-0.89%)
May 03, 2016 8.875 8.908 8.645 8.829 69,340,648 -0.12(-1.40%)
May 02, 2016 8.987 9.066 8.941 8.954 88,123,504 +0.04(+0.44%)
Apr 29, 2016 9.158 9.224 8.895 8.915 106,013,312 -0.35(-3.76%)
Apr 28, 2016 9.066 9.348 9.013 9.263 133,219,544 +0.28(+3.15%)
Apr 27, 2016 8.967 9.013 8.934 8.980 41,291,124 +0.04(+0.44%)
Apr 26, 2016 8.882 8.986 8.863 8.941 54,154,328 +0.11(+1.25%)
Apr 25, 2016 8.837 8.876 8.759 8.830 29,980,600 -0.02(-0.22%)
Apr 22, 2016 8.863 8.960 8.785 8.850 44,362,092 -0.03(-0.29%)
Apr 21, 2016 8.980 9.025 8.817 8.876 58,633,524 +0.01(+0.07%)
Apr 20, 2016 8.726 8.921 8.713 8.869 49,502,132 +0.13(+1.49%)
Apr 19, 2016 8.681 8.778 8.635 8.739 44,302,148 +0.12(+1.43%)
Apr 18, 2016 8.440 8.635 8.421 8.616 46,312,408 +0.20(+2.40%)
Apr 15, 2016 8.518 8.531 8.356 8.414 35,349,872 -0.10(-1.15%)
Apr 14, 2016 8.512 8.570 8.466 8.512 34,529,872 +0.02(+0.23%)
Apr 13, 2016 8.369 8.531 8.356 8.492 45,107,488 +0.16(+1.95%)
Apr 12, 2016 8.271 8.349 8.232 8.330 36,012,428 +0.10(+1.18%)
Apr 11, 2016 8.200 8.323 8.180 8.232 42,667,684 +0.07(+0.88%)
Apr 08, 2016 8.206 8.310 8.135 8.161 30,781,028 +0.02(+0.24%)
Apr 07, 2016 8.304 8.317 8.057 8.141 57,945,392 -0.20(-2.34%)
Apr 06, 2016 8.291 8.369 8.226 8.336 34,741,692 +0.03(+0.39%)
Apr 05, 2016 8.278 8.356 8.141 8.304 49,857,180 -0.02(-0.23%)
Apr 04, 2016 8.525 8.531 8.297 8.323 65,167,324 -0.20(-2.29%)
Apr 01, 2016 8.635 8.665 8.486 8.518 89,064,656 -0.26(-2.96%)
Mar 31, 2016 8.674 8.791 8.674 8.778 50,660,284 +0.10(+1.12%)
Mar 30, 2016 8.635 8.739 8.613 8.681 38,942,592 +0.10(+1.14%)
Mar 29, 2016 8.486 8.583 8.434 8.583 40,080,432 +0.07(+0.84%)
Mar 28, 2016 8.538 8.564 8.499 8.512 28,733,314 +0.02(+0.23%)
Mar 24, 2016 8.525 8.492 8.492 8.492 55,676,076 -0.13(-1.51%)
Mar 23, 2016 8.824 8.847 8.577 8.622 48,493,832 -0.21(-2.43%)
Mar 22, 2016 8.876 8.928 8.785 8.837 40,208,408 -0.05(-0.51%)
Mar 21, 2016 8.869 8.947 8.817 8.882 32,146,820 +0.01(+0.15%)
Mar 18, 2016 8.804 8.908 8.772 8.869 49,492,512 +0.11(+1.26%)
Mar 17, 2016 8.759 8.895 8.707 8.759 48,470,280 -0.02(-0.22%)
Mar 16, 2016 8.590 8.785 8.570 8.778 72,318,840 +0.18(+2.04%)
Mar 15, 2016 8.531 8.609 8.486 8.603 42,643,496 -0.03(-0.30%)
Mar 14, 2016 8.635 8.694 8.570 8.629 31,691,694 -0.01(-0.15%)
Mar 11, 2016 8.622 8.648 8.583 8.642 42,419,312 +0.09(+1.06%)
Mar 10, 2016 8.616 8.635 8.401 8.551 60,068,824 -0.03(-0.30%)
Mar 09, 2016 8.616 8.661 8.460 8.577 52,506,328 -0.03(-0.30%)
Mar 08, 2016 8.785 8.827 8.551 8.603 53,461,728 -0.25(-2.86%)
Mar 07, 2016 8.752 8.934 8.746 8.856 40,180,192 +0.02(+0.22%)
Mar 04, 2016 8.817 8.938 8.733 8.837 48,933,116 +0.03(+0.37%)
Mar 03, 2016 8.616 8.850 8.609 8.804 68,469,712 +0.21(+2.42%)
Mar 02, 2016 8.492 8.681 8.479 8.596 56,272,380 +0.08(+0.99%)
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.