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 (%)
Jul 31, 2009 4.242 4.549 4.225 4.549 274,723,808 +0.35(+8.25%)
Jul 30, 2009 4.140 4.254 4.083 4.203 155,817,104 +0.15(+3.79%)
Jul 29, 2009 4.026 4.163 3.975 4.049 130,333,024 -0.01(-0.28%)
Jul 28, 2009 4.094 4.140 4.009 4.060 120,934,528 -0.01(-0.28%)
Jul 27, 2009 3.839 4.146 3.827 4.072 184,062,112 +0.22(+5.60%)
Jul 24, 2009 3.924 3.935 3.810 3.856 175,283,216 -0.11(-2.87%)
Jul 23, 2009 3.628 4.038 3.782 3.969 473,047,168 +0.34(+9.40%)
Jul 22, 2009 3.509 3.685 3.486 3.628 161,335,472 +0.10(+2.90%)
Jul 21, 2009 3.571 3.583 3.435 3.526 100,905,184 +0.01(+0.16%)
Jul 20, 2009 3.526 3.583 3.486 3.520 112,580,288 +0.03(+0.81%)
Jul 17, 2009 3.497 3.537 3.429 3.492 110,488,504 +0.01(+0.16%)
Jul 16, 2009 3.401 3.492 3.321 3.486 116,939,728 +0.05(+1.32%)
Jul 15, 2009 3.401 3.446 3.361 3.440 113,918,840 +0.12(+3.60%)
Jul 14, 2009 3.236 3.349 3.185 3.321 98,598,680 +0.09(+2.64%)
Jul 13, 2009 3.207 3.247 3.173 3.236 80,963,384 -0.02(-0.52%)
Jul 10, 2009 3.145 3.270 3.139 3.253 83,127,808 +0.05(+1.60%)
Jul 09, 2009 3.105 3.276 3.025 3.202 105,845,832 +0.16(+5.23%)
Jul 08, 2009 3.156 3.190 2.980 3.042 118,378,904 -0.10(-3.25%)
Jul 07, 2009 3.264 3.270 3.133 3.145 119,995,176 -0.13(-3.83%)
Jul 06, 2009 3.338 3.440 3.230 3.270 129,421,264 -0.08(-2.38%)
Jul 02, 2009 3.315 3.458 3.156 3.349 129,396,312 -0.01(-0.34%)
Jul 01, 2009 3.480 3.554 3.349 3.361 168,456,416 -0.09(-2.64%)
Jun 30, 2009 3.389 3.503 3.332 3.452 150,286,144 +0.16(+5.02%)
Jun 29, 2009 3.219 3.389 3.185 3.287 129,211,304 +0.10(+3.03%)
Jun 26, 2009 3.213 3.298 3.156 3.190 120,110,392 -0.04(-1.23%)
Jun 25, 2009 3.207 3.270 3.145 3.230 110,574,656 +0.03(+0.89%)
Jun 24, 2009 3.219 3.355 3.133 3.202 126,928,344 +0.06(+1.81%)
Jun 23, 2009 3.088 3.179 2.963 3.145 106,522,696 +0.09(+2.79%)
Jun 22, 2009 3.224 3.293 3.054 3.059 101,269,632 -0.19(-5.94%)
Jun 19, 2009 3.259 3.389 3.236 3.253 122,359,136 +0.02(+0.70%)
Jun 18, 2009 3.287 3.304 3.139 3.230 101,197,088 -0.02(-0.53%)
Jun 17, 2009 3.207 3.327 3.014 3.247 154,227,952 +0.02(+0.71%)
Jun 16, 2009 3.378 3.384 3.139 3.224 153,319,408 -0.17(-5.10%)
Jun 15, 2009 3.423 3.435 3.298 3.398 114,499,264 -0.08(-2.21%)
Jun 12, 2009 3.418 3.497 3.367 3.475 95,984,672 +0.07(+2.17%)
Jun 11, 2009 3.497 3.549 3.270 3.401 233,650,576 -0.12(-3.39%)
Jun 10, 2009 3.594 3.657 3.475 3.520 158,666,784 -0.04(-1.12%)
Jun 09, 2009 3.628 3.662 3.514 3.560 148,555,936 -0.07(-1.88%)
Jun 08, 2009 3.516 3.674 3.469 3.628 150,418,464 +0.01(+0.31%)
Jun 05, 2009 3.679 3.713 3.537 3.617 150,628,592 +0.00(+0.00%)
Jun 04, 2009 3.514 3.640 3.509 3.617 147,315,184 +0.10(+2.91%)
Jun 03, 2009 3.583 3.583 3.389 3.514 195,830,240 -0.13(-3.59%)
Jun 02, 2009 3.509 3.674 3.429 3.645 236,645,104 +0.16(+4.57%)
Jun 01, 2009 3.384 3.543 3.344 3.486 196,245,136 +0.22(+6.61%)
May 29, 2009 3.173 3.270 3.077 3.270 174,627,472 +0.11(+3.42%)
May 28, 2009 3.077 3.162 2.986 3.162 111,165,520 +0.13(+4.12%)
May 27, 2009 3.116 3.145 2.986 3.037 97,247,984 -0.03(-1.11%)
May 26, 2009 2.934 3.077 2.900 3.071 116,668,112 +0.08(+2.66%)
May 22, 2009 3.054 3.054 2.900 2.991 87,970,448 -0.04(-1.31%)
May 21, 2009 2.986 3.065 2.877 3.031 137,875,312 -0.12(-3.70%)
May 20, 2009 3.219 3.270 3.031 3.148 167,883,920 -0.05(-1.69%)
May 19, 2009 3.122 3.236 3.031 3.202 163,099,232 +0.07(+2.36%)
May 18, 2009 3.236 3.241 3.008 3.128 213,579,728 +0.01(+0.18%)
May 15, 2009 2.968 3.128 2.968 3.122 226,375,568 +0.19(+6.40%)
May 14, 2009 2.934 3.048 2.838 2.934 364,179,008 +0.11(+4.03%)
May 13, 2009 2.713 2.826 2.678 2.821 951,240,896 -0.31(-9.82%)
May 12, 2009 3.264 3.281 2.849 3.128 375,873,056 -0.33(-9.54%)
May 11, 2009 3.463 3.560 3.344 3.458 113,491,696 -0.09(-2.56%)
May 08, 2009 3.520 3.583 3.429 3.549 112,338,840 +0.10(+2.97%)
May 07, 2009 3.702 3.719 3.213 3.446 166,852,144 -0.11(-3.19%)
May 06, 2009 3.361 3.577 3.355 3.560 167,813,856 +0.23(+7.01%)
May 05, 2009 3.310 3.361 3.185 3.327 123,686,392 -0.01(-0.43%)
May 04, 2009 3.355 3.378 3.270 3.341 102,165,440 +0.11(+3.25%)
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.