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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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 30, 2010 5.744 5.982 5.710 5.732 336,754 +0.15(+2.65%)
Jun 29, 2010 5.584 5.769 5.545 5.584 109,422 -0.53(-8.65%)
Jun 25, 2010 6.113 6.125 5.926 6.113 260,549,568 -0.02(-0.28%)
Jun 24, 2010 6.250 6.272 6.051 6.130 65,499 -0.14(-2.27%)
Jun 23, 2010 6.386 6.415 6.255 6.272 146,113,952 -0.11(-1.65%)
Jun 22, 2010 6.563 6.597 6.358 6.378 95,583 -0.18(-2.73%)
Jun 21, 2010 6.642 6.710 6.540 6.557 119,222,392 +0.04(+0.61%)
Jun 18, 2010 6.517 6.608 6.483 6.517 97,450,256 -0.01(-0.17%)
Jun 17, 2010 6.602 6.648 6.443 6.528 122,027,136 -0.09(-1.29%)
Jun 16, 2010 6.625 6.693 6.540 6.614 108,789,040 -0.04(-0.60%)
Jun 15, 2010 6.568 6.688 6.551 6.654 37,807 +0.14(+2.09%)
Jun 14, 2010 6.528 6.665 6.483 6.517 102,169,168 +0.03(+0.53%)
Jun 11, 2010 6.386 6.523 6.375 6.483 88,416,904 +0.01(+0.09%)
Jun 10, 2010 6.375 6.483 6.312 6.477 26,596 +0.19(+3.08%)
Jun 09, 2010 6.460 6.483 6.255 6.284 131,700,720 -0.10(-1.52%)
Jun 08, 2010 6.335 6.466 6.193 6.381 83,008 +0.07(+1.17%)
Jun 07, 2010 6.511 6.540 6.290 6.307 133,888,024 -0.23(-3.57%)
Jun 04, 2010 6.540 6.756 6.477 6.540 146,798,528 -0.26(-3.85%)
Jun 03, 2010 6.830 6.909 6.716 6.801 80,205 +0.06(+0.93%)
Jun 02, 2010 6.739 6.750 6.511 6.739 153,396,832 +0.25(+3.86%)
Jun 01, 2010 6.540 6.756 6.470 6.489 82,268 -0.18(-2.73%)
May 28, 2010 6.671 6.870 6.608 6.671 138,608,608 -0.15(-2.17%)
May 27, 2010 6.739 6.824 6.631 6.818 159,354,240 +0.34(+5.27%)
May 26, 2010 6.511 6.722 6.454 6.477 143,897 +0.21(+3.36%)
May 25, 2010 5.954 6.284 5.926 6.267 381,809 +0.01(+0.09%)
May 24, 2010 6.403 6.506 6.261 6.261 160,035,632 -0.14(-2.22%)
May 21, 2010 5.829 6.426 5.783 6.403 306,774,016 +0.02(+0.34%)
May 20, 2010 6.170 6.398 6.119 6.381 366,315 -0.19(-2.84%)
May 19, 2010 6.426 6.631 6.318 6.568 233,482,720 +0.00(+0.04%)
May 18, 2010 6.909 6.926 6.511 6.565 309,091 -0.23(-3.39%)
May 17, 2010 6.870 6.926 6.534 6.796 191,029,680 -0.09(-1.32%)
May 14, 2010 6.887 7.023 6.750 6.887 186,144,480 -0.18(-2.50%)
May 13, 2010 7.319 7.319 7.006 7.063 176,029,488 -0.05(-0.64%)
May 12, 2010 7.000 7.228 7.103 7.108 180,372,224 +0.11(+1.54%)
May 11, 2010 7.120 7.143 6.955 7.000 76,836 +0.09(+1.32%)
May 10, 2010 6.961 6.983 6.835 6.909 236,145,808 +0.36(+5.56%)
May 07, 2010 6.796 6.807 6.227 6.545 459,077,696 -0.06(-0.86%)
May 06, 2010 6.602 7.114 6.022 6.602 629,217 -0.30(-4.37%)
May 05, 2010 6.972 7.222 6.841 6.904 348,953,664 -0.40(-5.53%)
May 04, 2010 7.433 7.438 7.251 7.307 174,354 -0.26(-3.38%)
May 03, 2010 7.495 7.671 7.495 7.563 187,008,832 +0.16(+2.15%)
Apr 30, 2010 7.757 7.808 7.370 7.404 257,304,336 -0.32(-4.12%)
Apr 29, 2010 7.649 7.791 7.609 7.723 193,458,000 +0.19(+2.49%)
Apr 28, 2010 7.615 7.649 7.336 7.535 365,627,552 -0.18(-2.36%)
Apr 27, 2010 8.212 8.246 7.478 7.717 158,496 -0.51(-6.16%)
Apr 26, 2010 8.183 8.286 8.121 8.223 215,676,400 +0.14(+1.76%)
Apr 23, 2010 8.075 8.183 8.024 8.081 161,783,136 +0.01(+0.07%)
Apr 22, 2010 7.961 8.092 7.876 8.075 164,064,896 +0.04(+0.50%)
Apr 21, 2010 7.973 8.047 7.916 8.035 604,154 +0.13(+1.58%)
Apr 20, 2010 7.802 7.927 7.774 7.910 155,119 +0.18(+2.28%)
Apr 19, 2010 7.609 7.819 7.598 7.734 168,424,592 +0.10(+1.34%)
Apr 16, 2010 7.870 7.916 7.563 7.632 263,145,328 -0.19(-2.47%)
Apr 15, 2010 7.632 7.893 7.626 7.825 279,628,736 +0.23(+3.07%)
Apr 14, 2010 7.347 7.637 7.313 7.592 269,977,280 +0.32(+4.38%)
Apr 13, 2010 7.251 7.330 7.228 7.273 124,779,904 +0.01(+0.16%)
Apr 12, 2010 7.234 7.285 7.188 7.262 89,104,128 +0.03(+0.39%)
Apr 09, 2010 7.239 7.302 7.171 7.234 106,226,704 +0.05(+0.71%)
Apr 08, 2010 7.137 7.228 7.017 7.182 136,214,624 +0.03(+0.40%)
Apr 07, 2010 7.216 7.290 7.126 7.154 154,737,280 -0.07(-0.95%)
Apr 06, 2010 7.268 7.325 7.165 7.222 134,278,928 -0.11(-1.47%)
Apr 05, 2010 7.330 7.347 7.256 7.330 156,270,304 +0.15(+2.06%)
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.