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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2011 8.695 8.695 8.468 8.559 95,015,608 -0.01(-0.13%)
Feb 25, 2011 8.496 8.593 8.445 8.570 137,761,728 +0.21(+2.52%)
Feb 24, 2011 8.283 8.524 8.246 8.360 211,351,920 -0.09(-1.08%)
Feb 23, 2011 8.539 8.553 8.240 8.451 280,964,256 -0.21(-2.43%)
Feb 22, 2011 8.735 8.826 8.576 8.661 171,053,104 -0.31(-3.42%)
Feb 18, 2011 9.070 9.093 8.928 8.968 120,936,968 -0.11(-1.25%)
Feb 17, 2011 9.104 9.116 9.002 9.082 94,430,072 -0.05(-0.50%)
Feb 16, 2011 9.190 9.201 9.099 9.127 105,125,888 -0.03(-0.31%)
Feb 15, 2011 9.116 9.190 9.070 9.156 90,611,448 +0.01(+0.06%)
Feb 14, 2011 9.315 9.321 9.110 9.150 122,320,168 -0.16(-1.77%)
Feb 11, 2011 9.130 9.389 9.093 9.315 166,591,920 +0.24(+2.70%)
Feb 10, 2011 9.093 9.161 9.042 9.070 114,699,904 -0.08(-0.87%)
Feb 09, 2011 9.173 9.269 9.110 9.150 108,728,440 -0.09(-0.92%)
Feb 08, 2011 9.195 9.247 9.110 9.235 104,844,056 +0.07(+0.81%)
Feb 07, 2011 9.008 9.304 8.985 9.161 207,617,760 +0.22(+2.48%)
Feb 04, 2011 9.048 9.070 8.894 8.940 139,268,464 -0.02(-0.25%)
Feb 03, 2011 8.746 8.974 8.587 8.962 269,026,560 +0.20(+2.34%)
Feb 02, 2011 9.048 9.087 8.706 8.758 328,610,560 -0.28(-3.08%)
Feb 01, 2011 9.178 9.235 9.014 9.036 314,415,840 -0.03(-0.38%)
Jan 31, 2011 9.417 9.463 8.786 9.070 483,656,288 -0.18(-1.97%)
Jan 28, 2011 10.69 10.17 9.087 9.252 844,425,152 -1.43(-13.41%)
Jan 27, 2011 10.53 10.74 10.42 10.69 118,679,184 +0.24(+2.29%)
Jan 26, 2011 10.22 10.48 10.18 10.45 117,437,896 +0.27(+2.68%)
Jan 25, 2011 10.16 10.25 10.04 10.17 82,871,456 -0.02(-0.22%)
Jan 24, 2011 10.25 10.25 10.09 10.20 90,859,272 -0.01(-0.11%)
Jan 21, 2011 10.23 10.30 10.16 10.21 85,668,512 +0.10(+0.96%)
Jan 20, 2011 10.11 10.24 9.867 10.11 164,392,368 -0.07(-0.67%)
Jan 19, 2011 10.64 10.65 10.11 10.18 156,697,408 -0.45(-4.28%)
Jan 18, 2011 10.61 10.67 10.58 10.63 69,844,616 +0.03(+0.27%)
Jan 14, 2011 10.58 10.66 10.57 10.61 88,414,696 -0.02(-0.16%)
Jan 13, 2011 10.70 10.79 10.55 10.62 176,655,376 +0.13(+1.25%)
Jan 12, 2011 10.44 10.66 10.40 10.49 116,557,376 +0.10(+0.93%)
Jan 11, 2011 10.51 10.51 10.31 10.40 107,785,536 -0.02(-0.16%)
Jan 10, 2011 10.48 10.51 10.32 10.41 114,817,624 +0.02(+0.22%)
Jan 07, 2011 10.47 10.47 10.28 10.39 174,140,432 +0.13(+1.30%)
Jan 06, 2011 10.25 10.40 10.21 10.26 169,214,080 +0.09(+0.87%)
Jan 05, 2011 9.844 10.29 9.793 10.17 197,490,832 +0.28(+2.88%)
Jan 04, 2011 9.889 10.04 9.645 9.884 187,163,792 +0.07(+0.75%)
Jan 03, 2011 9.676 9.844 9.667 9.810 124,390,200 +0.26(+2.74%)
Dec 31, 2010 9.468 9.571 9.446 9.548 39,435,392 +0.06(+0.60%)
Dec 30, 2010 9.508 9.582 9.468 9.491 42,270,688 -0.03(-0.30%)
Dec 29, 2010 9.480 9.554 9.468 9.520 44,922,344 +0.01(+0.06%)
Dec 28, 2010 9.571 9.582 9.468 9.514 49,915,260 -0.08(-0.83%)
Dec 27, 2010 9.508 9.594 9.440 9.594 48,716,488 +0.05(+0.54%)
Dec 23, 2010 9.611 9.628 9.525 9.542 45,310,788 -0.12(-1.24%)
Dec 22, 2010 9.667 9.685 9.582 9.662 55,546,332 +0.00(+0.00%)
Dec 21, 2010 9.605 9.667 9.574 9.662 62,454,244 +0.07(+0.77%)
Dec 20, 2010 9.582 9.611 9.457 9.588 73,609,496 +0.03(+0.36%)
Dec 17, 2010 9.531 9.582 9.486 9.554 91,349,088 +0.02(+0.18%)
Dec 16, 2010 9.395 9.537 9.349 9.537 87,097,440 +0.13(+1.33%)
Dec 15, 2010 9.309 9.474 9.298 9.412 78,860,968 +0.07(+0.79%)
Dec 14, 2010 9.383 9.429 9.321 9.338 75,483,200 -0.03(-0.30%)
Dec 13, 2010 9.468 9.508 9.366 9.366 94,780,976 -0.15(-1.55%)
Dec 10, 2010 9.486 9.537 9.468 9.514 67,166,520 -0.02(-0.18%)
Dec 09, 2010 9.565 9.582 9.474 9.531 83,016,080 +0.04(+0.42%)
Dec 08, 2010 9.474 9.514 9.298 9.491 187,516,992 +0.07(+0.78%)
Dec 07, 2010 9.616 9.622 9.412 9.417 112,566,592 -0.05(-0.54%)
Dec 06, 2010 9.474 9.542 9.395 9.468 100,584,696 -0.09(-0.89%)
Dec 03, 2010 9.457 9.571 9.440 9.554 118,519,880 +0.01(+0.12%)
Dec 02, 2010 9.508 9.588 9.457 9.542 144,900,960 +0.18(+1.94%)
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.