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

Ford Motor (NY: F )

12.13 -0.22 (-1.78%)
Streaming Delayed Price Updated: 2:55 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 (%)
Oct 31, 2017 8.768 8.873 8.753 8.855 58,212,768 +0.12(+1.40%)
Oct 30, 2017 8.667 8.768 8.624 8.732 50,519,548 +0.03(+0.33%)
Oct 27, 2017 8.826 8.833 8.667 8.703 47,010,828 -0.15(-1.71%)
Oct 26, 2017 8.804 8.905 8.703 8.855 67,901,440 +0.17(+1.91%)
Oct 25, 2017 8.768 8.768 8.638 8.689 66,051,736 -0.11(-1.23%)
Oct 24, 2017 8.739 8.847 8.725 8.797 48,008,932 +0.11(+1.25%)
Oct 23, 2017 8.739 8.797 8.689 8.689 29,793,346 -0.04(-0.50%)
Oct 20, 2017 8.746 8.761 8.660 8.732 39,037,828 +0.01(+0.17%)
Oct 19, 2017 8.653 8.732 8.589 8.718 41,628,204 +0.03(+0.33%)
Oct 18, 2017 8.753 8.803 8.675 8.689 43,180,104 -0.06(-0.65%)
Oct 17, 2017 8.646 8.775 8.639 8.746 77,536,112 +0.11(+1.24%)
Oct 16, 2017 8.546 8.661 8.525 8.639 45,380,780 +0.05(+0.58%)
Oct 13, 2017 8.596 8.675 8.461 8.589 62,566,496 -0.05(-0.58%)
Oct 12, 2017 8.767 8.782 8.632 8.639 64,427,328 -0.19(-2.10%)
Oct 11, 2017 8.824 8.860 8.775 8.824 49,036,172 -0.01(-0.08%)
Oct 10, 2017 8.796 8.853 8.732 8.832 56,936,332 +0.04(+0.41%)
Oct 09, 2017 8.789 8.846 8.732 8.796 40,575,932 +0.02(+0.24%)
Oct 06, 2017 8.696 8.789 8.691 8.775 49,230,976 +0.04(+0.49%)
Oct 05, 2017 8.796 8.810 8.661 8.732 67,544,328 -0.04(-0.41%)
Oct 04, 2017 8.789 8.881 8.753 8.767 74,194,688 -0.03(-0.32%)
Oct 03, 2017 8.782 8.860 8.710 8.796 92,070,496 +0.18(+2.07%)
Oct 02, 2017 8.554 8.618 8.532 8.618 50,516,732 +0.09(+1.00%)
Sep 29, 2017 8.532 8.568 8.497 8.532 43,809,708 +0.01(+0.08%)
Sep 28, 2017 8.518 8.546 8.482 8.525 32,414,860 +0.01(+0.08%)
Sep 27, 2017 8.568 8.454 8.518 39,852,432 +0.01(+0.17%)
Sep 26, 2017 8.518 8.554 8.482 8.504 42,993,304 -0.01(-0.08%)
Sep 25, 2017 8.468 8.596 8.440 8.511 57,188,740 +0.07(+0.84%)
Sep 22, 2017 8.368 8.461 8.354 8.440 42,363,220 +0.09(+1.02%)
Sep 21, 2017 8.347 8.425 8.333 8.354 56,564,320 +0.01(+0.09%)
Sep 20, 2017 8.325 8.407 8.293 8.347 37,463,280 -0.01(-0.09%)
Sep 19, 2017 8.290 8.368 8.283 8.354 36,987,756 +0.06(+0.77%)
Sep 18, 2017 8.290 8.361 8.265 8.290 35,256,512 +0.01(+0.09%)
Sep 15, 2017 8.226 8.286 8.190 8.283 43,301,784 +0.04(+0.52%)
Sep 14, 2017 8.268 8.325 8.183 8.240 44,465,144 -0.04(-0.52%)
Sep 13, 2017 8.268 8.290 8.211 8.283 32,687,952 +0.02(+0.26%)
Sep 12, 2017 8.147 8.318 8.119 8.261 58,060,256 +0.13(+1.58%)
Sep 11, 2017 8.126 8.162 8.112 8.133 60,851,544 +0.04(+0.44%)
Sep 08, 2017 8.083 8.119 8.047 8.097 37,365,276 -0.03(-0.35%)
Sep 07, 2017 8.211 8.211 8.076 8.126 42,465,972 -0.07(-0.87%)
Sep 06, 2017 8.119 8.219 8.118 8.197 60,703,004 +0.10(+1.23%)
Sep 05, 2017 8.097 8.119 8.012 8.097 61,925,716 +0.01(+0.09%)
Sep 01, 2017 7.969 8.112 7.941 8.090 90,572,912 +0.23(+2.90%)
Aug 31, 2017 7.819 7.983 7.805 7.862 76,050,640 +0.06(+0.82%)
Aug 30, 2017 7.712 7.798 7.677 7.798 33,149,356 +0.07(+0.92%)
Aug 29, 2017 7.663 7.762 7.648 7.727 41,817,128 +0.04(+0.46%)
Aug 28, 2017 7.741 7.755 7.648 7.691 31,287,934 -0.02(-0.28%)
Aug 25, 2017 7.677 7.755 7.670 7.712 50,402,464 +0.08(+1.03%)
Aug 24, 2017 7.663 7.698 7.620 7.634 47,116,148 +0.00(+0.00%)
Aug 23, 2017 7.563 7.684 7.549 7.634 49,670,008 +0.04(+0.56%)
Aug 22, 2017 7.563 7.648 7.563 7.591 40,229,504 +0.06(+0.76%)
Aug 21, 2017 7.506 7.595 7.499 7.534 42,301,600 +0.01(+0.09%)
Aug 18, 2017 7.570 7.577 7.463 7.527 61,726,720 -0.06(-0.75%)
Aug 17, 2017 7.691 7.698 7.556 7.584 49,822,212 -0.11(-1.48%)
Aug 16, 2017 7.741 7.770 7.684 7.698 39,711,032 -0.03(-0.37%)
Aug 15, 2017 7.784 7.841 7.723 7.727 41,042,812 -0.05(-0.64%)
Aug 14, 2017 7.712 7.805 7.691 7.777 37,036,140 +0.10(+1.30%)
Aug 11, 2017 7.691 7.727 7.670 7.677 45,314,480 +0.00(+0.00%)
Aug 10, 2017 7.755 7.777 7.677 7.677 44,753,984 -0.11(-1.37%)
Aug 09, 2017 7.755 7.805 7.720 7.784 45,095,316 +0.02(+0.28%)
Aug 08, 2017 7.805 7.841 7.755 7.762 36,619,328 -0.02(-0.27%)
Aug 07, 2017 7.798 7.827 7.770 7.784 49,120,472 -0.02(-0.27%)
Aug 04, 2017 7.770 7.834 7.684 7.805 41,060,112 +0.01(+0.18%)
Aug 03, 2017 7.848 7.876 7.784 7.791 28,481,342 -0.05(-0.64%)
Aug 02, 2017 7.827 7.859 7.791 7.841 43,321,324 +0.04(+0.46%)
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.