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

Ford Motor (NY: F )

12.06 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2007 4.639 4.737 4.628 4.628 47,737,000 -0.01(-0.12%)
Apr 27, 2007 4.720 4.737 4.599 4.633 65,978,700 -0.09(-1.83%)
Apr 26, 2007 4.818 4.823 4.691 4.720 152,129,520 +0.18(+4.06%)
Apr 25, 2007 4.490 4.553 4.490 4.536 44,962,236 +0.03(+0.77%)
Apr 24, 2007 4.513 4.518 4.444 4.501 46,905,192 -0.01(-0.13%)
Apr 23, 2007 4.449 4.564 4.449 4.507 43,359,020 +0.05(+1.03%)
Apr 20, 2007 4.495 4.530 4.415 4.461 78,828,464 +0.01(+0.13%)
Apr 19, 2007 4.501 4.524 4.426 4.455 50,734,224 -0.05(-1.02%)
Apr 18, 2007 4.518 4.541 4.484 4.501 45,401,280 -0.02(-0.38%)
Apr 17, 2007 4.605 4.622 4.501 4.518 78,948,968 -0.10(-2.24%)
Apr 16, 2007 4.633 4.651 4.599 4.622 34,585,284 +0.01(+0.12%)
Apr 13, 2007 4.668 4.668 4.593 4.616 63,370,096 -0.04(-0.87%)
Apr 12, 2007 4.668 4.697 4.639 4.656 48,532,172 -0.02(-0.49%)
Apr 11, 2007 4.714 4.708 4.633 4.679 50,914,184 -0.03(-0.73%)
Apr 10, 2007 4.656 4.726 4.656 4.714 48,362,616 +0.06(+1.36%)
Apr 09, 2007 4.633 4.679 4.628 4.651 31,073,882 +0.04(+0.87%)
Apr 05, 2007 4.616 4.645 4.541 4.610 73,199,864 -0.02(-0.37%)
Apr 04, 2007 4.628 4.703 4.622 4.628 51,272,008 -0.02(-0.49%)
Apr 03, 2007 4.656 4.714 4.633 4.651 77,141,792 -0.01(-0.12%)
Apr 02, 2007 4.547 4.662 4.530 4.656 76,697,072 +0.12(+2.53%)
Mar 30, 2007 4.587 4.616 4.536 4.541 55,926,240 -0.03(-0.75%)
Mar 29, 2007 4.616 4.622 4.536 4.576 88,487,416 -0.02(-0.38%)
Mar 28, 2007 4.513 4.628 4.490 4.593 85,318,768 +0.07(+1.66%)
Mar 27, 2007 4.536 4.547 4.490 4.518 42,688,540 -0.01(-0.25%)
Mar 26, 2007 4.570 4.639 4.490 4.530 47,423,208 -0.01(-0.25%)
Mar 23, 2007 4.639 4.737 4.438 4.541 77,001,904 -0.11(-2.35%)
Mar 22, 2007 4.622 4.662 4.605 4.651 75,704,560 +0.04(+0.87%)
Mar 21, 2007 4.553 4.628 4.513 4.610 62,183,576 +0.07(+1.65%)
Mar 20, 2007 4.472 4.547 4.432 4.536 56,759,100 +0.03(+0.77%)
Mar 19, 2007 4.363 4.501 4.357 4.501 78,104,536 +0.16(+3.58%)
Mar 16, 2007 4.392 4.403 4.328 4.346 48,142,676 -0.02(-0.53%)
Mar 15, 2007 4.346 4.409 4.323 4.369 68,035,992 +0.05(+1.07%)
Mar 14, 2007 4.380 4.396 4.282 4.323 120,678,720 -0.07(-1.70%)
Mar 13, 2007 4.501 4.530 4.380 4.397 72,063,792 -0.10(-2.30%)
Mar 12, 2007 4.541 4.610 4.501 4.501 68,438,816 -0.06(-1.39%)
Mar 09, 2007 4.633 4.679 4.553 4.564 75,643,912 +0.00(+0.00%)
Mar 08, 2007 4.495 4.605 4.461 4.564 158,875,376 +0.18(+4.07%)
Mar 07, 2007 4.438 4.438 4.380 4.386 77,760,632 -0.01(-0.26%)
Mar 06, 2007 4.415 4.432 4.305 4.397 160,572,064 +0.03(+0.79%)
Mar 05, 2007 4.288 4.403 4.288 4.363 103,402,976 -0.01(-0.13%)
Mar 02, 2007 4.461 4.472 4.369 4.369 80,294,232 -0.10(-2.32%)
Mar 01, 2007 4.472 4.576 4.397 4.472 107,160,808 -0.08(-1.77%)
Feb 28, 2007 4.547 4.605 4.461 4.553 103,854,864 +0.07(+1.67%)
Feb 27, 2007 4.674 4.697 4.374 4.478 158,498,592 -0.28(-5.81%)
Feb 26, 2007 4.783 4.800 4.691 4.754 49,274,120 -0.02(-0.48%)
Feb 23, 2007 4.806 4.812 4.726 4.777 52,758,504 -0.03(-0.60%)
Feb 22, 2007 4.881 4.910 4.789 4.806 46,741,300 -0.07(-1.42%)
Feb 21, 2007 4.990 4.996 4.841 4.875 63,155,960 -0.10(-2.08%)
Feb 20, 2007 4.927 5.002 4.915 4.979 47,834,452 +0.07(+1.41%)
Feb 16, 2007 4.915 5.031 4.898 4.910 55,906,616 -0.04(-0.81%)
Feb 15, 2007 4.921 4.973 4.898 4.950 43,417,888 +0.05(+1.06%)
Feb 14, 2007 4.864 4.979 4.858 4.898 110,269,712 +0.03(+0.71%)
Feb 13, 2007 4.892 4.892 4.812 4.864 103,706,728 -0.12(-2.31%)
Feb 12, 2007 5.019 5.037 4.892 4.979 58,519,500 -0.05(-0.92%)
Feb 09, 2007 5.077 5.163 5.002 5.025 188,568,096 +0.10(+2.11%)
Feb 08, 2007 4.892 4.933 4.887 4.921 41,383,604 -0.01(-0.12%)
Feb 07, 2007 4.927 4.973 4.869 4.927 56,630,924 +0.01(+0.23%)
Feb 06, 2007 4.795 4.921 4.777 4.915 77,742,040 +0.12(+2.52%)
Feb 05, 2007 4.720 4.823 4.714 4.795 47,582,536 +0.06(+1.22%)
Feb 02, 2007 4.772 4.772 4.697 4.737 42,967,564 -0.03(-0.72%)
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.