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

Ford Motor (NY: F )

12.96 +0.08 (+0.66%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
Sep 29, 2017 8.636 8.672 8.600 8.636 43,283,992 +0.01(+0.08%)
Sep 28, 2017 8.621 8.650 8.585 8.629 32,025,882 +0.01(+0.08%)
Sep 27, 2017 8.672 8.556 8.621 39,374,204 +0.01(+0.17%)
Sep 26, 2017 8.621 8.657 8.585 8.607 42,477,388 -0.01(-0.08%)
Sep 25, 2017 8.571 8.701 8.542 8.614 56,502,476 +0.07(+0.84%)
Sep 22, 2017 8.470 8.564 8.455 8.542 41,854,860 +0.09(+1.02%)
Sep 21, 2017 8.448 8.528 8.434 8.455 55,885,552 +0.01(+0.09%)
Sep 20, 2017 8.427 8.510 8.394 8.448 37,013,724 -0.01(-0.09%)
Sep 19, 2017 8.391 8.470 8.383 8.455 36,543,904 +0.06(+0.77%)
Sep 18, 2017 8.391 8.463 8.365 8.391 34,833,432 +0.01(+0.09%)
Sep 15, 2017 8.326 8.387 8.290 8.383 42,782,164 +0.04(+0.52%)
Sep 14, 2017 8.369 8.427 8.282 8.340 43,931,564 -0.04(-0.52%)
Sep 13, 2017 8.369 8.391 8.311 8.383 32,295,698 +0.02(+0.26%)
Sep 12, 2017 8.246 8.419 8.217 8.362 57,363,532 +0.13(+1.58%)
Sep 11, 2017 8.225 8.261 8.210 8.232 60,121,328 +0.04(+0.44%)
Sep 08, 2017 8.181 8.217 8.145 8.196 36,916,896 -0.03(-0.35%)
Sep 07, 2017 8.311 8.311 8.174 8.225 41,956,384 -0.07(-0.87%)
Sep 06, 2017 8.217 8.318 8.217 8.297 59,974,568 +0.10(+1.23%)
Sep 05, 2017 8.196 8.217 8.109 8.196 61,182,608 +0.01(+0.09%)
Sep 01, 2017 8.066 8.210 8.037 8.189 89,486,040 +0.23(+2.90%)
Aug 31, 2017 7.914 8.080 7.900 7.958 75,138,032 +0.06(+0.82%)
Aug 30, 2017 7.806 7.893 7.770 7.893 32,751,564 +0.07(+0.92%)
Aug 29, 2017 7.756 7.857 7.741 7.821 41,315,324 +0.04(+0.46%)
Aug 28, 2017 7.835 7.849 7.741 7.785 30,912,480 -0.02(-0.28%)
Aug 25, 2017 7.770 7.849 7.763 7.806 49,797,636 +0.08(+1.03%)
Aug 24, 2017 7.756 7.792 7.712 7.727 46,550,756 +0.00(+0.00%)
Aug 23, 2017 7.655 7.777 7.640 7.727 49,073,968 +0.04(+0.56%)
Aug 22, 2017 7.655 7.741 7.655 7.684 39,746,752 +0.06(+0.76%)
Aug 21, 2017 7.597 7.687 7.590 7.626 41,793,984 +0.01(+0.09%)
Aug 18, 2017 7.662 7.669 7.554 7.619 60,986,000 -0.06(-0.75%)
Aug 17, 2017 7.785 7.792 7.647 7.676 49,224,348 -0.12(-1.48%)
Aug 16, 2017 7.835 7.864 7.777 7.792 39,234,500 -0.03(-0.37%)
Aug 15, 2017 7.878 7.936 7.817 7.821 40,550,300 -0.05(-0.64%)
Aug 14, 2017 7.806 7.900 7.785 7.871 36,591,708 +0.10(+1.30%)
Aug 11, 2017 7.785 7.821 7.763 7.770 44,770,708 +0.00(+0.00%)
Aug 10, 2017 7.849 7.871 7.770 7.770 44,216,940 -0.11(-1.37%)
Aug 09, 2017 7.849 7.900 7.813 7.878 44,554,176 +0.02(+0.28%)
Aug 08, 2017 7.900 7.936 7.849 7.857 36,179,900 -0.02(-0.27%)
Aug 07, 2017 7.893 7.922 7.864 7.878 48,531,028 -0.02(-0.27%)
Aug 04, 2017 7.864 7.929 7.777 7.900 40,567,392 +0.01(+0.18%)
Aug 03, 2017 7.943 7.972 7.878 7.886 28,139,566 -0.05(-0.64%)
Aug 02, 2017 7.922 7.954 7.886 7.936 42,801,472 +0.04(+0.46%)
Aug 01, 2017 8.015 8.037 7.846 7.900 90,221,152 -0.19(-2.41%)
Jul 31, 2017 8.051 8.102 8.026 8.095 54,817,668 +0.04(+0.45%)
Jul 28, 2017 8.044 8.095 7.979 8.059 34,463,772 -0.01(-0.09%)
Jul 27, 2017 7.994 8.080 7.958 8.066 53,624,152 +0.09(+1.08%)
Jul 26, 2017 8.037 8.051 7.900 7.979 100,166,400 -0.15(-1.86%)
Jul 25, 2017 8.152 8.207 8.095 8.131 73,247,888 -0.01(-0.18%)
Jul 24, 2017 8.304 8.333 8.131 8.145 66,690,404 -0.17(-2.08%)
Jul 21, 2017 8.362 8.383 8.275 8.318 38,298,340 -0.12(-1.45%)
Jul 20, 2017 8.434 8.499 8.412 8.441 42,017,808 +0.01(+0.17%)
Jul 19, 2017 8.377 8.427 8.363 8.427 36,814,184 +0.06(+0.68%)
Jul 18, 2017 8.348 8.370 8.313 8.370 34,570,320 +0.01(+0.09%)
Jul 17, 2017 8.341 8.370 8.298 8.363 34,230,168 +0.04(+0.51%)
Jul 14, 2017 8.295 8.355 8.263 8.320 55,863,672 +0.06(+0.69%)
Jul 13, 2017 8.163 8.327 8.156 8.263 47,240,044 +0.09(+1.13%)
Jul 12, 2017 8.127 8.277 8.120 8.170 46,449,356 +0.06(+0.79%)
Jul 11, 2017 8.056 8.142 8.049 8.106 36,379,568 +0.03(+0.35%)
Jul 10, 2017 8.006 8.085 7.999 8.078 26,506,738 +0.06(+0.71%)
Jul 07, 2017 7.985 8.035 7.949 8.021 29,301,686 +0.06(+0.72%)
Jul 06, 2017 8.042 8.091 7.956 7.964 44,833,864 -0.09(-1.06%)
Jul 05, 2017 8.199 8.234 8.021 8.049 55,318,668 -0.19(-2.25%)
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.