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: 4:00 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 31, 2017 8.634 8.737 8.619 8.719 59,119,508 +0.12(+1.40%)
Oct 30, 2017 8.534 8.634 8.491 8.598 51,306,456 +0.03(+0.33%)
Oct 27, 2017 8.690 8.698 8.534 8.570 47,743,084 -0.15(-1.71%)
Oct 26, 2017 8.669 8.769 8.570 8.719 68,959,096 +0.16(+1.91%)
Oct 25, 2017 8.634 8.634 8.506 8.555 67,080,576 -0.11(-1.23%)
Oct 24, 2017 8.605 8.712 8.592 8.662 48,756,732 +0.11(+1.25%)
Oct 23, 2017 8.605 8.662 8.555 8.555 30,257,416 -0.04(-0.50%)
Oct 20, 2017 8.612 8.626 8.527 8.598 39,645,892 +0.01(+0.17%)
Oct 19, 2017 8.521 8.598 8.457 8.584 42,276,616 +0.03(+0.33%)
Oct 18, 2017 8.619 8.668 8.542 8.556 43,852,692 -0.06(-0.65%)
Oct 17, 2017 8.514 8.640 8.507 8.612 78,743,840 +0.11(+1.24%)
Oct 16, 2017 8.415 8.528 8.394 8.507 46,087,648 +0.05(+0.58%)
Oct 13, 2017 8.465 8.542 8.331 8.457 63,541,052 -0.05(-0.58%)
Oct 12, 2017 8.633 8.647 8.500 8.507 65,430,868 -0.18(-2.10%)
Oct 11, 2017 8.689 8.724 8.640 8.689 49,799,976 -0.01(-0.08%)
Oct 10, 2017 8.661 8.717 8.598 8.696 57,823,188 +0.04(+0.41%)
Oct 09, 2017 8.654 8.710 8.598 8.661 41,207,956 +0.02(+0.24%)
Oct 06, 2017 8.563 8.654 8.558 8.640 49,997,816 +0.04(+0.49%)
Oct 05, 2017 8.661 8.675 8.528 8.598 68,596,424 -0.04(-0.41%)
Oct 04, 2017 8.654 8.745 8.619 8.633 75,350,368 -0.03(-0.32%)
Oct 03, 2017 8.647 8.724 8.577 8.661 93,504,616 +0.18(+2.07%)
Oct 02, 2017 8.422 8.486 8.401 8.486 51,303,596 +0.08(+1.00%)
Sep 29, 2017 8.401 8.436 8.366 8.401 44,492,100 +0.01(+0.08%)
Sep 28, 2017 8.387 8.415 8.352 8.394 32,919,764 +0.01(+0.08%)
Sep 27, 2017 8.436 8.324 8.387 40,473,188 +0.01(+0.17%)
Sep 26, 2017 8.387 8.422 8.352 8.373 43,662,984 -0.01(-0.08%)
Sep 25, 2017 8.338 8.465 8.310 8.380 58,079,528 +0.07(+0.84%)
Sep 22, 2017 8.240 8.331 8.226 8.310 43,023,080 +0.08(+1.02%)
Sep 21, 2017 8.219 8.296 8.205 8.226 57,445,384 +0.01(+0.09%)
Sep 20, 2017 8.198 8.279 8.166 8.219 38,046,820 -0.01(-0.09%)
Sep 19, 2017 8.163 8.240 8.156 8.226 37,563,888 +0.06(+0.77%)
Sep 18, 2017 8.163 8.233 8.138 8.163 35,805,676 +0.01(+0.09%)
Sep 15, 2017 8.100 8.159 8.064 8.156 43,976,268 +0.04(+0.52%)
Sep 14, 2017 8.142 8.198 8.057 8.114 45,157,748 -0.04(-0.52%)
Sep 13, 2017 8.142 8.163 8.085 8.156 33,197,110 +0.02(+0.26%)
Sep 12, 2017 8.022 8.191 7.994 8.135 58,964,620 +0.13(+1.58%)
Sep 11, 2017 8.001 8.036 7.987 8.008 61,799,388 +0.04(+0.44%)
Sep 08, 2017 7.959 7.994 7.924 7.973 37,947,292 -0.03(-0.35%)
Sep 07, 2017 8.085 8.085 7.952 8.001 43,127,436 -0.07(-0.87%)
Sep 06, 2017 7.994 8.093 7.994 8.071 61,648,532 +0.10(+1.23%)
Sep 05, 2017 7.973 7.994 7.889 7.973 62,890,288 +0.01(+0.09%)
Sep 01, 2017 7.847 7.987 7.819 7.966 91,983,704 +0.22(+2.90%)
Aug 31, 2017 7.699 7.861 7.685 7.742 77,235,232 +0.06(+0.82%)
Aug 30, 2017 7.594 7.678 7.559 7.678 33,665,700 +0.07(+0.92%)
Aug 29, 2017 7.545 7.643 7.531 7.608 42,468,488 +0.04(+0.46%)
Aug 28, 2017 7.622 7.636 7.531 7.573 31,775,284 -0.02(-0.28%)
Aug 25, 2017 7.559 7.636 7.552 7.594 51,187,552 +0.08(+1.03%)
Aug 24, 2017 7.545 7.580 7.503 7.517 47,850,044 +0.00(+0.00%)
Aug 23, 2017 7.447 7.566 7.433 7.517 50,443,684 +0.04(+0.56%)
Aug 22, 2017 7.447 7.531 7.447 7.475 40,856,132 +0.06(+0.76%)
Aug 21, 2017 7.391 7.478 7.384 7.419 42,960,504 +0.01(+0.09%)
Aug 18, 2017 7.454 7.461 7.349 7.412 62,688,196 -0.06(-0.75%)
Aug 17, 2017 7.573 7.580 7.440 7.468 50,598,260 -0.11(-1.48%)
Aug 16, 2017 7.622 7.650 7.566 7.580 40,329,584 -0.03(-0.37%)
Aug 15, 2017 7.664 7.721 7.605 7.608 41,682,108 -0.05(-0.64%)
Aug 14, 2017 7.594 7.685 7.573 7.657 37,613,028 +0.10(+1.30%)
Aug 11, 2017 7.573 7.608 7.552 7.559 46,020,312 +0.00(+0.00%)
Aug 10, 2017 7.636 7.657 7.559 7.559 45,451,088 -0.11(-1.37%)
Aug 09, 2017 7.636 7.685 7.601 7.664 45,797,736 +0.02(+0.28%)
Aug 08, 2017 7.685 7.721 7.636 7.643 37,189,724 -0.02(-0.27%)
Aug 07, 2017 7.678 7.706 7.650 7.664 49,885,588 -0.02(-0.27%)
Aug 04, 2017 7.650 7.714 7.566 7.685 41,699,680 +0.01(+0.18%)
Aug 03, 2017 7.728 7.756 7.664 7.671 28,924,976 -0.05(-0.64%)
Aug 02, 2017 7.706 7.738 7.671 7.721 43,996,112 +0.04(+0.46%)
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.