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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2017 7.955 8.005 7.930 7.998 55,483,468 +0.04(+0.45%)
Jul 28, 2017 7.948 7.998 7.884 7.962 34,882,356 -0.01(-0.09%)
Jul 27, 2017 7.898 7.983 7.862 7.969 54,275,456 +0.09(+1.08%)
Jul 26, 2017 7.941 7.955 7.805 7.884 101,382,992 -0.15(-1.86%)
Jul 25, 2017 8.055 8.108 7.998 8.033 74,137,536 -0.01(-0.18%)
Jul 24, 2017 8.204 8.233 8.033 8.047 67,500,408 -0.17(-2.08%)
Jul 21, 2017 8.261 8.283 8.176 8.219 38,763,500 -0.12(-1.45%)
Jul 20, 2017 8.333 8.397 8.311 8.340 42,528,144 +0.01(+0.17%)
Jul 19, 2017 8.276 8.325 8.262 8.325 37,261,320 +0.06(+0.68%)
Jul 18, 2017 8.248 8.269 8.213 8.269 34,990,204 +0.01(+0.09%)
Jul 17, 2017 8.241 8.269 8.199 8.262 34,645,920 +0.04(+0.51%)
Jul 14, 2017 8.195 8.255 8.164 8.220 56,542,180 +0.06(+0.69%)
Jul 13, 2017 8.065 8.227 8.058 8.164 47,813,808 +0.09(+1.13%)
Jul 12, 2017 8.030 8.178 8.023 8.072 47,013,520 +0.06(+0.79%)
Jul 11, 2017 7.960 8.044 7.952 8.009 36,821,424 +0.03(+0.35%)
Jul 10, 2017 7.910 7.988 7.903 7.981 26,828,684 +0.06(+0.71%)
Jul 07, 2017 7.889 7.938 7.854 7.924 29,657,578 +0.06(+0.72%)
Jul 06, 2017 7.945 7.994 7.861 7.868 45,378,404 -0.08(-1.06%)
Jul 05, 2017 8.100 8.135 7.924 7.952 55,990,556 -0.18(-2.25%)
Jul 03, 2017 7.995 8.223 7.917 8.135 62,449,588 +0.26(+3.31%)
Jun 30, 2017 7.868 7.938 7.854 7.875 58,362,816 +0.01(+0.18%)
Jun 29, 2017 7.833 7.882 7.791 7.861 46,770,908 +0.06(+0.72%)
Jun 28, 2017 7.819 7.861 7.791 7.805 45,214,176 +0.01(+0.09%)
Jun 27, 2017 7.861 7.882 7.784 7.798 40,475,548 -0.07(-0.89%)
Jun 26, 2017 7.784 7.882 7.780 7.868 44,498,052 +0.10(+1.27%)
Jun 23, 2017 7.812 7.833 7.745 7.770 64,212,428 -0.06(-0.81%)
Jun 22, 2017 7.755 7.868 7.741 7.833 38,324,680 +0.06(+0.82%)
Jun 21, 2017 7.847 7.847 7.741 7.770 52,573,216 -0.06(-0.72%)
Jun 20, 2017 7.889 7.896 7.805 7.826 45,429,416 -0.08(-1.07%)
Jun 19, 2017 7.882 7.938 7.868 7.910 43,394,544 +0.01(+0.18%)
Jun 16, 2017 7.910 7.910 7.791 7.896 76,780,912 -0.01(-0.18%)
Jun 15, 2017 7.847 7.945 7.840 7.910 40,398,236 +0.01(+0.18%)
Jun 14, 2017 7.945 7.784 7.896 63,043,960 -0.04(-0.44%)
Jun 13, 2017 7.963 7.988 7.847 7.931 42,470,820 -0.01(-0.09%)
Jun 12, 2017 7.833 7.995 7.833 7.938 54,667,908 +0.11(+1.35%)
Jun 09, 2017 7.805 7.847 7.748 7.833 43,034,408 +0.02(+0.27%)
Jun 08, 2017 7.812 7.678 7.812 57,912,860 +0.02(+0.27%)
Jun 07, 2017 7.854 7.875 7.755 7.791 53,063,336 -0.04(-0.45%)
Jun 06, 2017 7.875 7.882 7.777 7.826 63,293,768 -0.09(-1.16%)
Jun 05, 2017 7.995 7.995 7.900 7.917 60,472,492 -0.07(-0.88%)
Jun 02, 2017 8.037 8.044 7.910 7.988 65,256,456 -0.04(-0.53%)
Jun 01, 2017 7.917 8.121 7.812 8.030 108,991,936 +0.20(+2.61%)
May 31, 2017 7.826 7.833 7.741 7.826 51,716,952 +0.03(+0.36%)
May 30, 2017 7.741 7.826 7.734 7.798 51,269,844 +0.11(+1.37%)
May 26, 2017 7.636 7.703 7.608 7.692 40,036,960 +0.05(+0.64%)
May 25, 2017 7.713 7.720 7.572 7.643 65,729,844 -0.07(-0.91%)
May 24, 2017 7.784 7.784 7.650 7.713 66,400,744 -0.06(-0.81%)
May 23, 2017 7.854 7.857 7.720 7.777 57,987,900 -0.04(-0.45%)
May 22, 2017 7.819 7.833 7.727 7.812 104,171,008 +0.16(+2.12%)
May 19, 2017 7.608 7.699 7.594 7.650 46,083,388 +0.06(+0.74%)
May 18, 2017 7.551 7.615 7.530 7.594 53,839,648 +0.02(+0.28%)
May 17, 2017 7.699 7.706 7.509 7.572 77,649,536 -0.13(-1.65%)
May 16, 2017 7.784 7.791 7.671 7.699 59,858,796 +0.00(+0.00%)
May 15, 2017 7.713 7.762 7.685 7.699 38,873,128 +0.01(+0.18%)
May 12, 2017 7.741 7.762 7.671 7.685 48,687,372 -0.06(-0.82%)
May 11, 2017 7.770 7.791 7.720 7.748 41,598,192 -0.02(-0.27%)
May 10, 2017 7.854 7.882 7.762 7.770 49,715,104 -0.08(-1.08%)
May 09, 2017 7.840 7.921 7.812 7.854 62,720,572 +0.02(+0.27%)
May 08, 2017 7.868 7.910 7.805 7.833 50,530,300 -0.01(-0.09%)
May 05, 2017 7.748 7.854 7.727 7.840 41,102,020 +0.10(+1.27%)
May 04, 2017 7.805 7.819 7.713 7.741 49,218,628 -0.05(-0.63%)
May 03, 2017 7.685 7.805 7.678 7.791 81,400,360 +0.11(+1.37%)
May 02, 2017 7.952 8.002 7.671 7.685 141,377,104 -0.35(-4.38%)
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.