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 (%)
Mar 31, 2014 9.351 9.369 9.280 9.351 44,796,680 +0.09(+0.97%)
Mar 28, 2014 9.184 9.339 9.178 9.262 61,080,684 +0.12(+1.31%)
Mar 27, 2014 9.142 9.220 9.094 9.142 46,872,064 +0.00(+0.00%)
Mar 26, 2014 9.220 9.256 9.130 9.142 40,582,324 -0.05(-0.52%)
Mar 25, 2014 9.244 9.268 9.166 9.190 40,694,908 -0.04(-0.39%)
Mar 24, 2014 9.280 9.316 9.172 9.226 44,866,404 -0.05(-0.52%)
Mar 21, 2014 9.429 9.435 9.262 9.274 52,987,096 -0.05(-0.51%)
Mar 20, 2014 9.262 9.322 9.214 9.322 35,147,544 +0.04(+0.45%)
Mar 19, 2014 9.298 9.322 9.202 9.280 40,590,608 -0.01(-0.06%)
Mar 18, 2014 9.166 9.334 9.160 9.286 47,031,344 +0.13(+1.37%)
Mar 17, 2014 9.100 9.190 9.088 9.160 44,589,900 +0.12(+1.33%)
Mar 14, 2014 9.100 9.142 9.028 9.040 44,946,340 -0.06(-0.66%)
Mar 13, 2014 9.268 9.268 9.052 9.100 57,187,508 -0.13(-1.43%)
Mar 12, 2014 9.136 9.244 9.082 9.232 51,837,924 +0.06(+0.65%)
Mar 11, 2014 9.286 9.304 9.094 9.172 57,699,292 -0.13(-1.35%)
Mar 10, 2014 9.292 9.375 9.262 9.298 50,847,696 -0.07(-0.70%)
Mar 07, 2014 9.423 9.471 9.316 9.363 39,579,712 -0.03(-0.32%)
Mar 06, 2014 9.423 9.489 9.387 9.393 44,358,408 +0.02(+0.26%)
Mar 05, 2014 9.220 9.393 9.208 9.369 54,804,092 +0.16(+1.69%)
Mar 04, 2014 9.190 9.226 9.151 9.214 55,161,356 +0.10(+1.12%)
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.