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

Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2010 7.940 7.968 7.895 7.912 93,368,072 -0.05(-0.63%)
Oct 28, 2010 8.002 8.019 7.873 7.963 92,273,768 -0.01(-0.07%)
Oct 27, 2010 8.030 8.035 7.890 7.968 144,563,456 +0.04(+0.57%)
Oct 25, 2010 7.867 7.951 7.845 7.923 137,575,136 +0.11(+1.43%)
Oct 22, 2010 7.761 7.845 7.744 7.811 67,868,248 +0.08(+1.01%)
Oct 21, 2010 7.716 7.929 7.649 7.733 152,225,984 +0.10(+1.25%)
Oct 20, 2010 7.531 7.688 7.475 7.638 108,569,512 +0.18(+2.40%)
Oct 19, 2010 7.632 7.638 7.380 7.459 151,059,408 -0.31(-4.03%)
Oct 18, 2010 7.699 7.783 7.638 7.772 62,265,524 +0.04(+0.58%)
Oct 15, 2010 7.839 7.862 7.621 7.727 109,540,504 -0.06(-0.79%)
Oct 14, 2010 7.772 7.845 7.716 7.789 140,674,112 +0.15(+1.98%)
Oct 13, 2010 7.783 7.789 7.638 7.638 105,427,936 -0.08(-1.02%)
Oct 12, 2010 7.677 7.755 7.565 7.716 89,351,432 +0.00(+0.00%)
Oct 11, 2010 7.683 7.783 7.660 7.716 85,709,952 +0.07(+0.88%)
Oct 08, 2010 7.649 7.683 7.436 7.649 128,328,072 +0.19(+2.55%)
Oct 07, 2010 7.459 7.492 7.386 7.459 43,107 +0.04(+0.60%)
Oct 06, 2010 7.313 7.531 7.302 7.414 164,792,720 +0.13(+1.77%)
Oct 05, 2010 7.279 7.319 7.235 7.285 73,391 +0.10(+1.32%)
Oct 04, 2010 7.041 7.235 7.016 7.190 171,187,680 +0.32(+4.73%)
Oct 01, 2010 6.865 6.949 6.787 6.865 97,446,224 +0.01(+0.14%)
Sep 30, 2010 6.852 6.977 6.831 6.856 76,084,192 -0.05(-0.70%)
Sep 29, 2010 6.971 6.999 6.876 6.904 154,176 -0.11(-1.52%)
Sep 28, 2010 6.988 7.016 6.871 7.011 25,403 +0.02(+0.32%)
Sep 27, 2010 7.039 7.055 6.977 6.988 51,423,940 -0.04(-0.64%)
Sep 24, 2010 6.955 7.039 6.935 7.033 76,163,008 +0.14(+2.03%)
Sep 23, 2010 6.893 6.971 6.803 6.893 83,671,048 -0.04(-0.57%)
Sep 22, 2010 6.960 7.022 6.882 6.932 94,799,432 -0.10(-1.35%)
Sep 21, 2010 7.016 7.139 7.005 7.027 119,945 -0.01(-0.16%)
Sep 20, 2010 7.027 7.055 6.932 7.039 88,960,440 +0.04(+0.64%)
Sep 17, 2010 6.994 7.022 6.910 6.994 123,143,208 +0.35(+5.22%)
Sep 15, 2010 6.680 6.697 6.585 6.647 96,266,056 -0.06(-0.92%)
Sep 14, 2010 6.697 6.747 6.658 6.708 25,268 -0.01(-0.08%)
Sep 13, 2010 6.680 6.719 6.630 6.714 65,469,488 +0.11(+1.70%)
Sep 10, 2010 6.613 6.711 6.579 6.602 67,610,432 +0.02(+0.34%)
Sep 09, 2010 6.697 6.742 6.518 6.579 19,072 -0.03(-0.42%)
Sep 08, 2010 6.613 6.691 6.551 6.607 86,860 +0.00(+0.00%)
Sep 07, 2010 6.725 6.759 6.596 6.607 61,931 -0.15(-2.24%)
Sep 03, 2010 6.652 6.798 6.630 6.759 116,516,528 +0.20(+3.07%)
Sep 02, 2010 6.540 6.624 6.479 6.557 77,213 +0.06(+0.86%)
Sep 01, 2010 6.456 6.658 6.417 6.501 146,317,232 +0.20(+3.11%)
Aug 31, 2010 6.277 6.417 6.232 6.305 464,409 -0.06(-0.88%)
Aug 30, 2010 6.484 6.540 6.355 6.361 63,293,408 +0.07(+1.07%)
Aug 27, 2010 6.537 6.563 6.187 6.294 113,525,448 -0.06(-0.88%)
Aug 26, 2010 6.428 6.473 6.238 6.350 263,716 +0.01(+0.18%)
Aug 25, 2010 6.182 6.383 6.131 6.339 6,239 +0.04(+0.69%)
Aug 24, 2010 6.316 6.434 6.210 6.295 98,418 -0.21(-3.17%)
Aug 23, 2010 6.630 6.663 6.495 6.501 75,764,016 -0.09(-1.36%)
Aug 20, 2010 6.635 6.663 6.495 6.591 90,747,408 -0.07(-1.01%)
Aug 19, 2010 6.792 6.831 6.624 6.658 97,429 -0.17(-2.54%)
Aug 18, 2010 6.815 6.882 6.609 6.831 67,416 +0.02(+0.33%)
Aug 17, 2010 6.831 6.929 6.753 6.809 64,005 +0.10(+1.42%)
Aug 16, 2010 6.697 6.803 6.652 6.714 105,889,864 -0.09(-1.32%)
Aug 13, 2010 6.803 6.927 6.792 6.803 74,355,168 -0.07(-0.98%)
Aug 12, 2010 6.736 6.938 6.663 6.871 121,446,880 -0.08(-1.13%)
Aug 11, 2010 7.083 7.095 6.904 6.949 185,154 -0.31(-4.24%)
Aug 10, 2010 7.251 7.296 7.167 7.257 18,862 -0.05(-0.69%)
Aug 09, 2010 7.347 7.347 7.235 7.307 69,739,736 +0.01(+0.08%)
Aug 06, 2010 7.302 7.307 7.167 7.302 97,694,720 +0.03(+0.46%)
Aug 05, 2010 7.307 7.307 7.223 7.268 92,017,400 -0.07(-0.99%)
Aug 04, 2010 7.279 7.394 7.251 7.341 59,931 +0.11(+1.55%)
Aug 03, 2010 7.324 7.414 7.151 7.229 287,461 -0.14(-1.90%)
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.