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

Ford Motor (NY: F )

10.97 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
May 30, 2008 3.852 3.875 3.752 3.808 99,521,896 +0.05(+1.34%)
May 29, 2008 3.802 3.819 3.752 3.757 50,799,340 -0.04(-1.03%)
May 28, 2008 3.880 3.931 3.746 3.796 91,041,320 -0.01(-0.29%)
May 27, 2008 3.802 3.920 3.690 3.808 127,058,152 -0.04(-1.02%)
May 26, 2008 3.914 3.920 3.768 3.847 0 +0.00(+0.00%)
May 23, 2008 3.914 3.920 3.768 3.847 119,414,384 -0.16(-4.05%)
May 22, 2008 4.194 4.194 3.942 4.009 190,783,280 -0.36(-8.21%)
May 21, 2008 4.496 4.496 4.345 4.368 77,522,280 -0.11(-2.50%)
May 20, 2008 4.491 4.496 4.407 4.480 77,416,912 -0.01(-0.25%)
May 19, 2008 4.547 4.580 4.480 4.491 64,336,216 -0.05(-1.11%)
May 16, 2008 4.597 4.620 4.496 4.541 73,671,256 -0.03(-0.73%)
May 15, 2008 4.580 4.614 4.536 4.575 76,292,560 +0.02(+0.37%)
May 14, 2008 4.620 4.687 4.541 4.558 64,612,760 -0.05(-1.09%)
May 13, 2008 4.569 4.642 4.564 4.608 68,206,688 +0.04(+0.98%)
May 12, 2008 4.575 4.603 4.547 4.564 51,174,764 +0.03(+0.62%)
May 09, 2008 4.592 4.664 4.508 4.536 73,284,904 -0.06(-1.22%)
May 08, 2008 4.508 4.603 4.424 4.592 86,499,552 +0.13(+3.02%)
May 07, 2008 4.636 4.653 4.429 4.457 104,991,736 -0.17(-3.75%)
May 06, 2008 4.631 4.648 4.586 4.631 67,712,232 -0.03(-0.72%)
May 05, 2008 4.631 4.692 4.569 4.664 68,613,376 +0.03(+0.73%)
May 02, 2008 4.788 4.860 4.564 4.631 134,671,232 -0.12(-2.48%)
May 01, 2008 4.636 4.782 4.603 4.748 112,744,128 +0.12(+2.66%)
Apr 30, 2008 4.597 4.715 4.575 4.625 118,778,528 +0.08(+1.72%)
Apr 29, 2008 4.603 4.692 4.524 4.547 112,607,504 -0.05(-1.10%)
Apr 28, 2008 4.564 4.715 4.536 4.597 304,470,592 +0.40(+9.47%)
Apr 25, 2008 4.592 4.608 4.194 4.200 405,740,160 -0.50(-10.71%)
Apr 24, 2008 4.491 4.922 4.373 4.704 431,760,000 +0.50(+11.85%)
Apr 23, 2008 4.345 4.384 4.121 4.205 149,677,808 -0.08(-1.83%)
Apr 22, 2008 4.312 4.401 4.211 4.284 113,077,280 -0.04(-1.03%)
Apr 21, 2008 4.200 4.351 4.177 4.328 134,524,736 +0.16(+3.76%)
Apr 18, 2008 4.099 4.200 4.093 4.172 170,024,048 +0.11(+2.62%)
Apr 17, 2008 3.998 4.093 3.964 4.065 115,717,392 +0.04(+0.97%)
Apr 16, 2008 3.892 4.037 3.875 4.026 113,309,528 +0.17(+4.51%)
Apr 15, 2008 3.824 3.869 3.735 3.852 80,062,456 +0.06(+1.47%)
Apr 14, 2008 3.746 3.824 3.746 3.796 70,600,792 +0.05(+1.35%)
Apr 11, 2008 3.690 3.796 3.679 3.746 82,872,408 -0.03(-0.74%)
Apr 10, 2008 3.763 3.819 3.696 3.774 84,767,224 +0.01(+0.30%)
Apr 09, 2008 3.886 3.920 3.724 3.763 98,571,664 -0.11(-2.75%)
Apr 08, 2008 3.746 3.931 3.735 3.869 198,402,144 +0.10(+2.67%)
Apr 07, 2008 3.780 3.847 3.696 3.768 125,157,056 +0.13(+3.70%)
Apr 04, 2008 3.600 3.651 3.472 3.634 119,409,888 +0.02(+0.46%)
Apr 03, 2008 3.399 3.617 3.388 3.617 120,955,984 +0.18(+5.38%)
Apr 02, 2008 3.332 3.545 3.321 3.433 116,493,600 +0.09(+2.68%)
Apr 01, 2008 3.231 3.349 3.231 3.343 98,786,520 +0.14(+4.37%)
Mar 31, 2008 3.136 3.225 3.136 3.203 75,530,416 +0.07(+2.33%)
Mar 28, 2008 3.298 3.304 3.125 3.130 70,860,592 -0.18(-5.41%)
Mar 27, 2008 3.321 3.337 3.220 3.309 110,210,888 +0.02(+0.68%)
Mar 26, 2008 3.410 3.410 3.265 3.287 102,361,688 -0.07(-2.17%)
Mar 25, 2008 3.377 3.416 3.281 3.360 101,091,600 +0.02(+0.67%)
Mar 24, 2008 3.186 3.371 3.181 3.337 98,583,216 +0.19(+6.05%)
Mar 21, 2008 3.085 3.209 2.962 3.147 313,988,608 +0.00(+0.00%)
Mar 20, 2008 3.085 3.209 2.962 3.147 313,986,304 +0.10(+3.12%)
Mar 19, 2008 3.018 3.102 2.951 3.052 127,654,592 +0.09(+3.02%)
Mar 18, 2008 2.979 3.035 2.817 2.962 137,159,040 +0.10(+3.52%)
Mar 17, 2008 2.811 2.945 2.772 2.861 124,673,816 -0.10(-3.40%)
Mar 14, 2008 3.052 3.074 2.940 2.962 143,763,712 -0.06(-1.86%)
Mar 13, 2008 3.158 3.158 2.867 3.018 224,179,536 -0.17(-5.44%)
Mar 12, 2008 3.298 3.309 3.169 3.192 107,509,848 -0.11(-3.39%)
Mar 11, 2008 3.214 3.321 3.113 3.304 140,028,800 +0.17(+5.36%)
Mar 10, 2008 3.276 3.360 3.125 3.136 86,832,000 -0.10(-3.11%)
Mar 07, 2008 3.293 3.371 3.203 3.237 78,221,480 -0.09(-2.69%)
Mar 06, 2008 3.405 3.421 3.309 3.326 61,691,532 -0.10(-2.94%)
Mar 05, 2008 3.455 3.489 3.382 3.427 66,768,536 -0.01(-0.16%)
Mar 04, 2008 3.416 3.466 3.371 3.433 69,635,584 -0.03(-0.81%)
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.