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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2018 7.204 7.204 7.204 0 -0.17(-2.27%)
Aug 30, 2018 7.500 7.530 7.348 7.371 63,869,144 -0.21(-2.71%)
Aug 29, 2018 7.606 7.614 7.523 7.576 49,115,780 -0.03(-0.40%)
Aug 28, 2018 7.660 7.667 7.561 7.606 44,536,552 +0.02(+0.20%)
Aug 27, 2018 7.409 7.629 7.394 7.591 65,484,048 +0.24(+3.20%)
Aug 24, 2018 7.333 7.371 7.302 7.356 24,188,140 +0.04(+0.52%)
Aug 23, 2018 7.348 7.363 7.280 7.318 41,469,168 -0.05(-0.62%)
Aug 22, 2018 7.439 7.462 7.356 7.363 40,530,284 -0.13(-1.72%)
Aug 21, 2018 7.424 7.523 7.363 7.492 61,076,848 +0.11(+1.44%)
Aug 20, 2018 7.264 7.401 7.264 7.386 33,228,344 +0.13(+1.78%)
Aug 17, 2018 7.242 7.295 7.188 7.257 43,089,764 +0.03(+0.42%)
Aug 16, 2018 7.219 7.295 7.211 7.226 37,975,436 +0.05(+0.64%)
Aug 15, 2018 7.188 7.219 7.105 7.181 47,761,504 -0.04(-0.53%)
Aug 14, 2018 7.226 7.302 7.181 7.219 49,553,900 +0.03(+0.42%)
Aug 13, 2018 7.401 7.409 7.158 7.188 87,602,080 -0.21(-2.87%)
Aug 10, 2018 7.530 7.530 7.386 7.401 51,561,532 -0.13(-1.72%)
Aug 09, 2018 7.644 7.652 7.523 7.530 46,944,220 -0.11(-1.39%)
Aug 08, 2018 7.637 7.675 7.629 7.637 29,743,778 -0.02(-0.30%)
Aug 07, 2018 7.629 7.675 7.614 7.660 36,796,808 +0.04(+0.50%)
Aug 06, 2018 7.599 7.637 7.576 7.622 29,275,086 -0.01(-0.10%)
Aug 03, 2018 7.546 7.644 7.546 7.629 34,117,516 +0.09(+1.21%)
Aug 02, 2018 7.523 7.584 7.477 7.538 53,056,176 +0.02(+0.20%)
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.