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 (%)
Oct 31, 2016 8.030 8.071 7.989 8.023 46,675,672 +0.01(+0.17%)
Oct 28, 2016 8.023 8.098 7.944 8.009 54,350,264 -0.01(-0.17%)
Oct 27, 2016 8.071 8.084 7.927 8.023 70,821,048 -0.10(-1.18%)
Oct 26, 2016 8.064 8.153 8.037 8.119 52,985,372 +0.02(+0.25%)
Oct 25, 2016 8.235 8.269 8.037 8.098 62,163,260 -0.13(-1.58%)
Oct 24, 2016 8.140 8.235 8.140 8.228 49,966,996 +0.11(+1.41%)
Oct 21, 2016 8.053 8.127 7.999 8.113 36,096,196 +0.03(+0.42%)
Oct 20, 2016 8.113 8.120 8.032 8.080 26,836,014 -0.03(-0.33%)
Oct 19, 2016 8.026 8.134 8.019 8.107 38,623,988 +0.08(+1.01%)
Oct 18, 2016 8.046 8.053 7.904 8.026 59,124,096 +0.01(+0.08%)
Oct 17, 2016 8.039 8.100 8.019 8.019 29,442,024 -0.02(-0.25%)
Oct 14, 2016 8.073 8.100 8.026 8.039 38,187,328 +0.00(+0.00%)
Oct 13, 2016 8.039 8.039 7.892 8.039 59,118,640 -0.03(-0.42%)
Oct 12, 2016 8.100 8.107 8.059 8.073 30,546,244 -0.02(-0.25%)
Oct 11, 2016 8.214 8.214 8.039 8.093 59,333,088 -0.09(-1.07%)
Oct 10, 2016 8.336 8.356 8.167 8.181 36,962,800 -0.11(-1.38%)
Oct 07, 2016 8.363 8.383 8.235 8.296 32,731,648 -0.07(-0.81%)
Oct 06, 2016 8.390 8.441 8.322 8.363 38,336,656 -0.06(-0.72%)
Oct 05, 2016 8.248 8.457 8.248 8.424 82,264,224 +0.19(+2.30%)
Oct 04, 2016 8.174 8.268 8.161 8.235 35,477,424 +0.07(+0.83%)
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.