Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
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 (%)
Jun 28, 2013 9.147 9.200 9.076 9.094 76,671,664 -0.11(-1.15%)
Jun 27, 2013 9.070 9.229 9.047 9.200 60,912,260 +0.21(+2.35%)
Jun 26, 2013 8.912 9.000 8.874 8.988 67,358,136 +0.19(+2.14%)
Jun 25, 2013 8.730 8.818 8.724 8.800 57,870,200 +0.18(+2.04%)
Jun 24, 2013 8.624 8.718 8.406 8.624 99,680,576 -0.19(-2.20%)
Jun 21, 2013 8.829 8.850 8.577 8.818 82,073,688 +0.11(+1.21%)
Jun 20, 2013 8.929 8.982 8.671 8.712 97,448,016 -0.29(-3.26%)
Jun 19, 2013 9.170 9.182 9.000 9.006 61,214,748 -0.19(-2.11%)
Jun 18, 2013 9.135 9.235 9.076 9.200 44,144,332 +0.06(+0.64%)
Jun 17, 2013 9.129 9.241 9.076 9.141 53,338,996 +0.11(+1.17%)
Jun 14, 2013 9.123 9.153 9.023 9.035 46,251,608 -0.12(-1.35%)
Jun 13, 2013 9.000 9.170 8.924 9.159 58,356,636 +0.12(+1.37%)
Jun 12, 2013 9.188 9.235 9.000 9.035 61,591,240 -0.08(-0.90%)
Jun 11, 2013 9.123 9.217 9.053 9.118 60,144,028 -0.12(-1.27%)
Jun 10, 2013 9.323 9.347 9.170 9.235 50,311,192 -0.01(-0.13%)
Jun 07, 2013 9.159 9.264 9.088 9.247 63,124,724 +0.17(+1.88%)
Jun 06, 2013 8.965 9.100 8.853 9.076 93,205,576 +0.11(+1.25%)
Jun 05, 2013 9.229 9.235 8.924 8.965 110,212,456 -0.31(-3.36%)
Jun 04, 2013 9.394 9.458 9.188 9.276 85,481,376 -0.06(-0.69%)
Jun 03, 2013 9.364 9.453 9.118 9.341 100,359,064 +0.12(+1.34%)
May 31, 2013 9.335 9.429 9.217 9.217 88,660,448 -0.13(-1.38%)
May 30, 2013 9.264 9.417 9.253 9.347 105,060,624 +0.16(+1.73%)
May 29, 2013 8.976 9.241 8.959 9.188 110,817,192 +0.21(+2.29%)
May 28, 2013 8.947 9.023 8.877 8.982 100,751,336 +0.29(+3.31%)
May 24, 2013 8.647 8.747 8.618 8.694 43,024,028 -0.01(-0.14%)
May 23, 2013 8.524 8.782 8.447 8.706 83,566,640 -0.09(-1.07%)
May 22, 2013 8.865 9.006 8.735 8.800 114,187,128 +0.01(+0.13%)
May 21, 2013 8.859 8.947 8.671 8.788 105,169,608 -0.06(-0.66%)
May 20, 2013 8.824 8.953 8.818 8.847 58,824,588 -0.02(-0.20%)
May 17, 2013 8.694 8.906 8.671 8.865 101,638,688 +0.26(+3.01%)
May 16, 2013 8.683 8.730 8.583 8.606 69,616,888 -0.02(-0.20%)
May 15, 2013 8.394 8.683 8.389 8.624 96,699,496 +0.39(+4.71%)
May 13, 2013 8.289 8.300 8.183 8.236 38,714,088 -0.06(-0.71%)
May 10, 2013 8.353 8.365 8.242 8.295 52,543,288 -0.05(-0.63%)
May 09, 2013 8.342 8.383 8.324 8.347 51,999,668 -0.01(-0.07%)
May 08, 2013 8.318 8.371 8.289 8.353 56,695,044 +0.01(+0.14%)
May 07, 2013 8.347 8.377 8.283 8.342 71,566,640 +0.06(+0.71%)
May 06, 2013 8.148 8.318 8.130 8.283 91,537,632 +0.15(+1.88%)
May 03, 2013 7.983 8.130 7.883 8.130 78,141,144 +0.25(+3.13%)
May 02, 2013 7.959 7.965 7.865 7.883 57,775,100 +0.02(+0.22%)
May 01, 2013 8.018 8.101 7.848 7.865 66,930,124 -0.14(-1.69%)
Apr 30, 2013 7.971 8.018 7.890 8.001 42,573,792 +0.03(+0.37%)
Apr 29, 2013 8.012 8.030 7.919 7.971 35,410,444 -0.01(-0.07%)
Apr 26, 2013 7.890 8.030 7.861 7.977 75,087,048 +0.12(+1.48%)
Apr 25, 2013 7.820 7.912 7.791 7.861 72,009,176 +0.08(+1.05%)
Apr 24, 2013 7.866 7.901 7.656 7.779 78,867,144 -0.02(-0.22%)
Apr 23, 2013 7.656 7.849 7.650 7.796 68,563,496 +0.18(+2.30%)
Apr 22, 2013 7.569 7.633 7.470 7.621 44,697,072 +0.08(+1.01%)
Apr 19, 2013 7.516 7.569 7.440 7.545 46,219,992 +0.11(+1.41%)
Apr 18, 2013 7.551 7.575 7.382 7.440 59,763,204 -0.10(-1.35%)
Apr 17, 2013 7.569 7.615 7.469 7.543 76,373,616 -0.11(-1.49%)
Apr 16, 2013 7.686 7.726 7.583 7.656 62,268,848 +0.10(+1.31%)
Apr 15, 2013 7.796 7.855 7.534 7.557 95,710,832 -0.34(-4.29%)
Apr 12, 2013 7.837 7.907 7.738 7.896 65,042,488 -0.01(-0.15%)
Apr 11, 2013 7.674 7.925 7.662 7.907 88,211,216 +0.25(+3.28%)
Apr 10, 2013 7.510 7.662 7.481 7.656 53,277,704 +0.19(+2.50%)
Apr 09, 2013 7.499 7.563 7.440 7.470 51,078,780 +0.01(+0.16%)
Apr 08, 2013 7.265 7.487 7.236 7.458 40,928,108 +0.20(+2.73%)
Apr 05, 2013 7.254 7.295 7.090 7.260 73,018,400 -0.12(-1.66%)
Apr 04, 2013 7.400 7.458 7.263 7.382 51,072,548 -0.02(-0.24%)
Apr 03, 2013 7.615 7.615 7.347 7.400 77,434,104 -0.19(-2.54%)
Apr 02, 2013 7.586 7.697 7.563 7.592 60,300,896 +0.06(+0.85%)
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.