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

Ford Motor (NY: F )

12.20 +0.03 (+0.25%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 8, 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 (%)
Jul 31, 2015 9.600 9.606 9.315 9.378 51,636,080 -0.17(-1.79%)
Jul 30, 2015 9.619 9.676 9.461 9.549 55,263,036 -0.07(-0.72%)
Jul 29, 2015 9.378 9.676 9.366 9.619 82,415,096 +0.34(+3.61%)
Jul 28, 2015 9.365 9.390 9.142 9.284 90,082,528 +0.18(+1.92%)
Jul 27, 2015 8.983 9.140 8.908 9.108 70,041,632 +0.10(+1.11%)
Jul 24, 2015 9.215 9.221 8.964 9.008 41,615,072 -0.14(-1.51%)
Jul 23, 2015 9.233 9.309 9.133 9.146 47,023,756 +0.12(+1.32%)
Jul 22, 2015 9.071 9.083 8.983 9.027 49,370,680 -0.06(-0.62%)
Jul 21, 2015 9.096 9.108 9.046 9.083 30,874,372 -0.04(-0.41%)
Jul 20, 2015 9.208 9.233 9.096 9.121 40,619,832 -0.08(-0.82%)
Jul 17, 2015 9.083 9.196 9.064 9.196 50,667,968 +0.08(+0.82%)
Jul 16, 2015 9.227 9.259 9.046 9.121 54,201,196 -0.11(-1.22%)
Jul 15, 2015 9.284 9.302 9.148 9.233 34,971,452 -0.04(-0.41%)
Jul 14, 2015 9.208 9.302 9.133 9.271 33,274,716 +0.11(+1.16%)
Jul 13, 2015 9.165 9.171 9.027 9.165 31,687,588 +0.10(+1.10%)
Jul 10, 2015 9.064 9.102 8.971 9.064 32,098,498 +0.09(+1.05%)
Jul 09, 2015 9.140 9.152 8.933 8.971 47,378,004 -0.03(-0.28%)
Jul 08, 2015 9.183 9.215 8.933 8.996 67,504,208 -0.30(-3.23%)
Jul 07, 2015 9.246 9.324 9.089 9.296 44,970,132 +0.04(+0.41%)
Jul 06, 2015 9.233 9.327 9.202 9.259 36,117,968 -0.05(-0.54%)
Jul 02, 2015 9.396 9.309 9.309 9.309 29,524,706 -0.08(-0.80%)
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.