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 (%)
Jan 31, 2020 7.253 7.302 7.220 7.286 72,409,784 -0.02(-0.23%)
Jan 30, 2020 7.277 7.302 7.211 7.302 51,826,736 -0.02(-0.23%)
Jan 29, 2020 7.310 7.393 7.302 7.319 71,493,328 +0.03(+0.45%)
Jan 28, 2020 7.261 7.310 7.196 7.286 104,783,712 +0.06(+0.90%)
Jan 27, 2020 7.213 7.278 7.131 7.221 74,797,328 -0.09(-1.22%)
Jan 24, 2020 7.399 7.408 7.278 7.310 83,844,248 -0.11(-1.53%)
Jan 23, 2020 7.424 7.440 7.253 7.424 93,367,880 -0.02(-0.22%)
Jan 22, 2020 7.489 7.513 7.432 7.440 49,128,588 -0.04(-0.54%)
Jan 21, 2020 7.432 7.489 7.391 7.481 60,921,792 +0.04(+0.55%)
Jan 17, 2020 7.464 7.497 7.416 7.440 51,272,116 -0.01(-0.11%)
Jan 16, 2020 7.497 7.537 7.432 7.448 54,513,588 -0.02(-0.22%)
Jan 15, 2020 7.529 7.554 7.456 7.464 68,834,808 -0.08(-1.08%)
Jan 14, 2020 7.489 7.578 7.481 7.546 52,861,252 +0.04(+0.54%)
Jan 13, 2020 7.513 7.521 7.399 7.505 59,778,180 -0.01(-0.11%)
Jan 10, 2020 7.529 7.602 7.513 7.513 49,024,480 -0.01(-0.11%)
Jan 09, 2020 7.554 7.562 7.456 7.521 63,796,260 +0.01(+0.11%)
Jan 08, 2020 7.497 7.554 7.448 7.513 56,632,944 +0.00(+0.00%)
Jan 07, 2020 7.473 7.513 7.408 7.513 55,496,904 +0.07(+0.98%)
Jan 06, 2020 7.391 7.448 7.359 7.440 53,392,768 -0.04(-0.54%)
Jan 03, 2020 7.562 7.611 7.432 7.481 55,476,708 -0.17(-2.23%)
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.