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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Aug 31, 2018 7.204 7.204 7.204 0 -0.17(-2.27%)
Aug 30, 2018 7.500 7.530 7.348 7.371 63,869,144 -0.21(-2.71%)
Aug 29, 2018 7.606 7.614 7.523 7.576 49,115,780 -0.03(-0.40%)
Aug 28, 2018 7.660 7.667 7.561 7.606 44,536,552 +0.02(+0.20%)
Aug 27, 2018 7.409 7.629 7.394 7.591 65,484,048 +0.24(+3.20%)
Aug 24, 2018 7.333 7.371 7.302 7.356 24,188,140 +0.04(+0.52%)
Aug 23, 2018 7.348 7.363 7.280 7.318 41,469,168 -0.05(-0.62%)
Aug 22, 2018 7.439 7.462 7.356 7.363 40,530,284 -0.13(-1.72%)
Aug 21, 2018 7.424 7.523 7.363 7.492 61,076,848 +0.11(+1.44%)
Aug 20, 2018 7.264 7.401 7.264 7.386 33,228,344 +0.13(+1.78%)
Aug 17, 2018 7.242 7.295 7.188 7.257 43,089,764 +0.03(+0.42%)
Aug 16, 2018 7.219 7.295 7.211 7.226 37,975,436 +0.05(+0.64%)
Aug 15, 2018 7.188 7.219 7.105 7.181 47,761,504 -0.04(-0.53%)
Aug 14, 2018 7.226 7.302 7.181 7.219 49,553,900 +0.03(+0.42%)
Aug 13, 2018 7.401 7.409 7.158 7.188 87,602,080 -0.21(-2.87%)
Aug 10, 2018 7.530 7.530 7.386 7.401 51,561,532 -0.13(-1.72%)
Aug 09, 2018 7.644 7.652 7.523 7.530 46,944,220 -0.11(-1.39%)
Aug 08, 2018 7.637 7.675 7.629 7.637 29,743,778 -0.02(-0.30%)
Aug 07, 2018 7.629 7.675 7.614 7.660 36,796,808 +0.04(+0.50%)
Aug 06, 2018 7.599 7.637 7.576 7.622 29,275,086 -0.01(-0.10%)
Aug 03, 2018 7.546 7.644 7.546 7.629 34,117,516 +0.09(+1.21%)
Aug 02, 2018 7.523 7.584 7.477 7.538 53,056,176 +0.02(+0.20%)
Aug 01, 2018 7.644 7.660 7.462 7.523 58,062,284 -0.11(-1.39%)
Jul 31, 2018 7.682 7.682 7.599 7.629 50,039,388 -0.02(-0.30%)
Jul 30, 2018 7.568 7.675 7.546 7.652 47,212,220 +0.11(+1.41%)
Jul 27, 2018 7.568 7.637 7.530 7.546 60,771,320 +0.03(+0.40%)
Jul 26, 2018 7.705 7.720 7.477 7.515 136,690,832 -0.48(-5.99%)
Jul 25, 2018 7.842 8.032 7.690 7.994 121,941,912 -0.04(-0.47%)
Jul 24, 2018 7.986 8.161 7.979 8.032 62,247,132 +0.08(+0.96%)
Jul 23, 2018 8.024 8.024 7.918 7.956 45,975,340 -0.07(-0.85%)
Jul 20, 2018 8.115 8.146 7.986 8.024 54,842,140 -0.08(-1.03%)
Jul 19, 2018 8.160 8.168 8.070 8.108 53,771,896 -0.04(-0.46%)
Jul 18, 2018 8.130 8.164 8.100 8.145 48,595,704 +0.01(+0.09%)
Jul 17, 2018 8.093 8.168 8.093 8.138 50,154,008 +0.01(+0.09%)
Jul 16, 2018 8.205 8.220 8.063 8.130 61,596,468 -0.10(-1.18%)
Jul 13, 2018 8.258 8.280 8.179 8.228 48,799,052 -0.05(-0.63%)
Jul 12, 2018 8.318 8.348 8.243 8.280 36,061,560 -0.01(-0.18%)
Jul 11, 2018 8.355 8.370 8.280 8.295 40,068,584 -0.13(-1.60%)
Jul 10, 2018 8.393 8.438 8.370 8.430 28,317,396 +0.04(+0.45%)
Jul 09, 2018 8.318 8.438 8.265 8.393 31,911,236 +0.10(+1.27%)
Jul 06, 2018 8.273 8.318 8.183 8.288 34,259,212 +0.01(+0.09%)
Jul 05, 2018 8.318 8.348 8.258 8.280 40,375,476 +0.04(+0.55%)
Jul 03, 2018 8.235 8.235 8.235 0 -0.08(-0.99%)
Jul 02, 2018 8.258 8.321 8.175 8.318 50,549,820 +0.02(+0.27%)
Jun 29, 2018 8.483 8.520 8.265 8.295 59,676,968 -0.16(-1.86%)
Jun 28, 2018 8.520 8.543 8.355 8.453 58,499,104 -0.10(-1.23%)
Jun 27, 2018 8.647 8.722 8.543 8.557 36,353,192 -0.07(-0.87%)
Jun 26, 2018 8.662 8.715 8.610 8.632 48,879,232 +0.01(+0.17%)
Jun 25, 2018 8.715 8.745 8.528 8.617 48,166,364 -0.11(-1.29%)
Jun 22, 2018 8.805 8.895 8.707 8.730 50,987,792 -0.04(-0.51%)
Jun 21, 2018 8.842 8.865 8.722 8.775 44,455,064 -0.12(-1.35%)
Jun 20, 2018 8.970 9.030 8.865 8.895 42,652,400 -0.01(-0.17%)
Jun 19, 2018 8.857 8.910 8.745 8.910 53,461,792 -0.07(-0.83%)
Jun 18, 2018 8.857 9.022 8.850 8.985 43,645,068 +0.08(+0.93%)
Jun 15, 2018 9.015 8.910 8.902 75,168,376 -0.01(-0.08%)
Jun 14, 2018 8.992 9.000 8.872 8.910 46,068,404 -0.10(-1.08%)
Jun 13, 2018 9.067 9.067 8.962 9.007 37,908,880 -0.07(-0.74%)
Jun 12, 2018 9.045 9.105 9.015 9.075 68,584,552 +0.06(+0.66%)
Jun 11, 2018 9.067 9.101 9.007 9.015 40,562,388 -0.05(-0.58%)
Jun 08, 2018 9.022 9.082 8.992 9.067 37,862,380 +0.05(+0.58%)
Jun 07, 2018 8.970 9.105 8.962 9.015 62,574,552 +0.04(+0.50%)
Jun 06, 2018 8.992 8.970 41,514,472 +0.10(+1.18%)
Jun 05, 2018 8.797 8.893 8.752 8.865 41,418,276 +0.07(+0.77%)
Jun 04, 2018 8.797 8.831 8.764 8.797 33,548,150 +0.02(+0.26%)
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.