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 (%)
Jul 31, 2009 4.177 4.480 4.160 4.480 279,002,976 +0.34(+8.25%)
Jul 30, 2009 4.076 4.188 4.020 4.138 158,244,160 +0.15(+3.79%)
Jul 29, 2009 3.964 4.099 3.914 3.987 132,363,136 -0.01(-0.28%)
Jul 28, 2009 4.032 4.076 3.948 3.998 122,818,232 -0.01(-0.28%)
Jul 27, 2009 3.780 4.082 3.768 4.009 186,929,120 +0.21(+5.60%)
Jul 24, 2009 3.864 3.875 3.752 3.796 178,013,472 -0.11(-2.87%)
Jul 23, 2009 3.573 3.976 3.724 3.908 480,415,488 +0.34(+9.40%)
Jul 22, 2009 3.455 3.628 3.433 3.573 163,848,480 +0.10(+2.90%)
Jul 21, 2009 3.517 3.528 3.382 3.472 102,476,912 +0.01(+0.16%)
Jul 20, 2009 3.472 3.528 3.433 3.466 114,333,864 +0.03(+0.81%)
Jul 17, 2009 3.444 3.483 3.377 3.438 112,209,504 +0.01(+0.16%)
Jul 16, 2009 3.349 3.438 3.270 3.433 118,761,216 +0.04(+1.32%)
Jul 15, 2009 3.349 3.393 3.309 3.388 115,693,272 +0.12(+3.60%)
Jul 14, 2009 3.186 3.298 3.136 3.270 100,134,480 +0.08(+2.64%)
Jul 13, 2009 3.158 3.197 3.125 3.186 82,224,496 -0.02(-0.52%)
Jul 10, 2009 3.097 3.220 3.091 3.203 84,422,632 +0.05(+1.60%)
Jul 09, 2009 3.057 3.225 2.979 3.153 107,494,520 +0.16(+5.23%)
Jul 08, 2009 3.108 3.141 2.934 2.996 120,222,808 -0.10(-3.26%)
Jul 07, 2009 3.214 3.220 3.085 3.097 121,864,256 -0.12(-3.83%)
Jul 06, 2009 3.287 3.388 3.181 3.220 131,437,168 -0.08(-2.38%)
Jul 02, 2009 3.265 3.405 3.108 3.298 131,411,824 -0.01(-0.34%)
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.