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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing 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, 2017 8.768 8.873 8.753 8.855 58,212,768 +0.12(+1.40%)
Oct 30, 2017 8.667 8.768 8.624 8.732 50,519,548 +0.03(+0.33%)
Oct 27, 2017 8.826 8.833 8.667 8.703 47,010,828 -0.15(-1.71%)
Oct 26, 2017 8.804 8.905 8.703 8.855 67,901,440 +0.17(+1.91%)
Oct 25, 2017 8.768 8.768 8.638 8.689 66,051,736 -0.11(-1.23%)
Oct 24, 2017 8.739 8.847 8.725 8.797 48,008,932 +0.11(+1.25%)
Oct 23, 2017 8.739 8.797 8.689 8.689 29,793,346 -0.04(-0.50%)
Oct 20, 2017 8.746 8.761 8.660 8.732 39,037,828 +0.01(+0.17%)
Oct 19, 2017 8.653 8.732 8.589 8.718 41,628,204 +0.03(+0.33%)
Oct 18, 2017 8.753 8.803 8.675 8.689 43,180,104 -0.06(-0.65%)
Oct 17, 2017 8.646 8.775 8.639 8.746 77,536,112 +0.11(+1.24%)
Oct 16, 2017 8.546 8.661 8.525 8.639 45,380,780 +0.05(+0.58%)
Oct 13, 2017 8.596 8.675 8.461 8.589 62,566,496 -0.05(-0.58%)
Oct 12, 2017 8.767 8.782 8.632 8.639 64,427,328 -0.19(-2.10%)
Oct 11, 2017 8.824 8.860 8.775 8.824 49,036,172 -0.01(-0.08%)
Oct 10, 2017 8.796 8.853 8.732 8.832 56,936,332 +0.04(+0.41%)
Oct 09, 2017 8.789 8.846 8.732 8.796 40,575,932 +0.02(+0.24%)
Oct 06, 2017 8.696 8.789 8.691 8.775 49,230,976 +0.04(+0.49%)
Oct 05, 2017 8.796 8.810 8.661 8.732 67,544,328 -0.04(-0.41%)
Oct 04, 2017 8.789 8.881 8.753 8.767 74,194,688 -0.03(-0.32%)
Oct 03, 2017 8.782 8.860 8.710 8.796 92,070,496 +0.18(+2.07%)
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.