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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2020 6.484 6.534 6.286 6.385 96,111,536 -0.14(-2.15%)
Oct 29, 2020 6.749 6.807 6.484 6.526 143,998,432 +0.17(+2.60%)
Oct 28, 2020 6.344 6.509 6.303 6.361 100,074,392 -0.18(-2.78%)
Oct 27, 2020 6.617 6.683 6.526 6.542 77,575,712 -0.09(-1.37%)
Oct 26, 2020 6.633 6.666 6.559 6.633 75,149,944 -0.11(-1.59%)
Oct 23, 2020 6.856 6.897 6.683 6.741 75,357,808 -0.04(-0.61%)
Oct 22, 2020 6.551 6.790 6.517 6.782 89,355,640 +0.30(+4.59%)
Oct 21, 2020 6.418 6.509 6.385 6.484 62,886,428 +0.09(+1.42%)
Oct 20, 2020 6.294 6.484 6.261 6.394 76,783,808 +0.12(+1.98%)
Oct 19, 2020 6.344 6.377 6.253 6.270 47,126,548 -0.07(-1.04%)
Oct 16, 2020 6.369 6.402 6.286 6.336 57,514,340 +0.04(+0.66%)
Oct 15, 2020 6.129 6.294 6.088 6.294 59,710,100 +0.04(+0.66%)
Oct 14, 2020 6.385 6.402 6.237 6.253 69,947,208 -0.16(-2.45%)
Oct 13, 2020 6.460 6.509 6.303 6.410 90,185,600 +0.07(+1.17%)
Oct 12, 2020 6.080 6.493 6.055 6.336 118,093,208 +0.35(+5.79%)
Oct 09, 2020 6.080 6.146 5.972 5.989 61,713,144 -0.08(-1.36%)
Oct 08, 2020 6.022 6.071 5.948 6.071 65,974,432 +0.10(+1.66%)
Oct 07, 2020 5.873 5.989 5.832 5.972 61,306,512 +0.21(+3.58%)
Oct 06, 2020 5.832 5.989 5.749 5.766 94,636,360 -0.03(-0.57%)
Oct 05, 2020 5.741 5.824 5.741 5.799 51,240,816 +0.11(+1.89%)
Oct 02, 2020 5.468 5.724 5.452 5.691 73,601,848 +0.12(+2.07%)
Oct 01, 2020 5.543 5.592 5.477 5.576 70,567,696 +0.07(+1.35%)
Sep 30, 2020 5.460 5.576 5.444 5.501 67,621,768 +0.05(+0.91%)
Sep 29, 2020 5.526 5.535 5.402 5.452 47,201,040 -0.07(-1.35%)
Sep 28, 2020 5.444 5.592 5.435 5.526 57,577,600 +0.15(+2.77%)
Sep 25, 2020 5.460 5.540 5.369 5.378 65,083,424 -0.12(-2.25%)
Sep 24, 2020 5.452 5.584 5.295 5.501 72,397,000 +0.02(+0.30%)
Sep 23, 2020 5.625 5.724 5.477 5.485 63,632,092 -0.12(-2.06%)
Sep 22, 2020 5.691 5.774 5.592 5.601 67,563,992 -0.07(-1.31%)
Sep 21, 2020 5.857 5.857 5.625 5.675 88,092,840 -0.30(-4.98%)
Sep 18, 2020 6.038 6.113 5.964 5.972 87,076,784 -0.04(-0.69%)
Sep 17, 2020 5.815 6.063 5.766 6.014 102,668,480 +0.21(+3.70%)
Sep 16, 2020 5.824 5.881 5.774 5.799 55,991,224 -0.02(-0.28%)
Sep 15, 2020 5.914 5.931 5.782 5.815 78,914,272 -0.07(-1.26%)
Sep 14, 2020 5.791 5.931 5.766 5.890 71,058,176 +0.11(+1.86%)
Sep 11, 2020 5.733 5.782 5.658 5.782 66,679,828 +0.07(+1.30%)
Sep 10, 2020 5.774 5.807 5.675 5.708 83,798,608 -0.05(-0.86%)
Sep 09, 2020 5.840 5.865 5.724 5.758 68,395,960 -0.05(-0.85%)
Sep 08, 2020 5.642 5.923 5.625 5.807 102,499,112 +0.11(+1.88%)
Sep 04, 2020 5.667 5.741 5.576 5.700 84,762,392 +0.07(+1.17%)
Sep 03, 2020 5.716 5.857 5.584 5.634 94,490,752 -0.11(-1.87%)
Sep 02, 2020 5.625 5.758 5.592 5.741 71,422,848 +0.10(+1.76%)
Sep 01, 2020 5.592 5.675 5.551 5.642 58,346,284 +0.01(+0.15%)
Aug 31, 2020 5.700 5.724 5.609 5.634 60,598,764 -0.10(-1.73%)
Aug 28, 2020 5.724 5.741 5.667 5.733 48,347,156 +0.02(+0.43%)
Aug 27, 2020 5.642 5.766 5.642 5.708 55,318,856 +0.07(+1.32%)
Aug 26, 2020 5.733 5.758 5.592 5.634 58,824,420 -0.10(-1.73%)
Aug 25, 2020 5.791 5.865 5.667 5.733 59,965,600 -0.03(-0.57%)
Aug 24, 2020 5.559 5.782 5.526 5.766 78,642,808 +0.26(+4.80%)
Aug 21, 2020 5.601 5.658 5.493 5.501 47,405,196 -0.15(-2.63%)
Aug 20, 2020 5.592 5.691 5.559 5.650 50,601,496 -0.02(-0.44%)
Aug 19, 2020 5.691 5.799 5.667 5.675 53,421,504 -0.02(-0.29%)
Aug 18, 2020 5.766 5.791 5.691 5.691 48,943,148 -0.07(-1.29%)
Aug 17, 2020 5.824 5.832 5.675 5.766 78,116,568 -0.05(-0.85%)
Aug 14, 2020 5.758 5.873 5.724 5.815 52,681,912 +0.01(+0.14%)
Aug 13, 2020 5.807 5.931 5.782 5.807 60,596,564 -0.07(-1.13%)
Aug 12, 2020 6.055 6.088 5.832 5.873 71,634,408 -0.08(-1.39%)
Aug 11, 2020 5.956 6.096 5.939 5.956 89,575,872 +0.10(+1.69%)
Aug 10, 2020 5.708 5.890 5.704 5.857 69,280,776 +0.19(+3.35%)
Aug 07, 2020 5.675 5.716 5.609 5.667 57,478,748 -0.06(-1.01%)
Aug 06, 2020 5.724 5.782 5.691 5.724 58,880,012 -0.02(-0.43%)
Aug 05, 2020 5.667 5.807 5.667 5.749 99,877,112 +0.08(+1.46%)
Aug 04, 2020 5.708 5.708 5.559 5.667 83,958,640 +0.14(+2.54%)
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.