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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2011 7.537 7.823 7.481 7.722 132,291,096 +0.21(+2.76%)
Jun 29, 2011 7.509 7.565 7.459 7.515 96,636,320 +0.05(+0.68%)
Jun 28, 2011 7.587 7.587 7.419 7.464 96,446,536 -0.07(-0.97%)
Jun 27, 2011 7.475 7.587 7.327 7.537 89,262,288 +0.12(+1.66%)
Jun 24, 2011 7.571 7.615 7.358 7.414 147,758,496 -0.13(-1.71%)
Jun 23, 2011 7.347 7.559 7.313 7.543 105,942,536 +0.06(+0.82%)
Jun 22, 2011 7.498 7.559 7.464 7.481 75,828,440 +0.02(+0.30%)
Jun 21, 2011 7.324 7.576 7.302 7.459 129,443,752 +0.21(+2.94%)
Jun 20, 2011 7.257 7.285 7.223 7.246 91,747,176 +0.10(+1.33%)
Jun 17, 2011 7.246 7.251 7.100 7.151 144,774,336 -0.03(-0.47%)
Jun 16, 2011 7.307 7.380 7.100 7.184 163,956,560 -0.18(-2.43%)
Jun 15, 2011 7.447 7.481 7.307 7.363 158,384,736 -0.16(-2.08%)
Jun 14, 2011 7.442 7.593 7.419 7.520 109,551,232 +0.16(+2.21%)
Jun 13, 2011 7.358 7.425 7.156 7.358 197,742,272 -0.12(-1.57%)
Jun 10, 2011 7.660 7.694 7.464 7.475 172,664,112 -0.25(-3.26%)
Jun 09, 2011 7.694 7.767 7.604 7.727 98,837,312 +0.06(+0.73%)
Jun 08, 2011 7.817 7.845 7.643 7.671 137,707,664 -0.14(-1.79%)
Jun 07, 2011 7.935 7.946 7.806 7.811 130,571,488 +0.02(+0.29%)
Jun 06, 2011 7.834 7.907 7.761 7.789 96,663,664 -0.06(-0.71%)
Jun 03, 2011 7.772 7.963 7.733 7.845 102,322,408 -0.36(-4.43%)
May 24, 2011 8.310 8.315 8.153 8.209 87,267,944 -0.08(-0.95%)
May 23, 2011 8.234 8.360 8.203 8.287 88,427,840 -0.11(-1.33%)
May 20, 2011 8.427 8.460 8.380 8.399 70,162,040 -0.07(-0.79%)
May 19, 2011 8.455 8.495 8.405 8.467 68,937,032 +0.00(+0.00%)
May 18, 2011 8.405 8.489 8.327 8.467 73,635,232 +0.08(+1.00%)
May 17, 2011 8.433 8.500 8.299 8.383 116,614,912 -0.09(-1.06%)
May 16, 2011 8.517 8.579 8.455 8.472 92,481,528 +0.03(+0.33%)
May 13, 2011 8.520 8.567 8.416 8.444 77,491,360 -0.10(-1.18%)
May 12, 2011 8.478 8.590 8.467 8.545 87,033,424 +0.06(+0.73%)
May 11, 2011 8.461 8.595 8.433 8.483 98,421,448 +0.00(+0.00%)
May 10, 2011 8.472 8.511 8.444 8.483 65,550,720 +0.04(+0.46%)
May 09, 2011 8.467 8.511 8.411 8.444 59,628,808 -0.02(-0.20%)
May 06, 2011 8.545 8.606 8.444 8.461 104,444,240 +0.02(+0.20%)
May 05, 2011 8.383 8.567 8.332 8.444 111,756,072 -0.04(-0.46%)
May 04, 2011 8.634 8.651 8.383 8.483 128,088,168 -0.13(-1.50%)
May 03, 2011 8.634 8.713 8.545 8.612 122,570,272 -0.04(-0.45%)
May 02, 2011 8.648 8.662 8.629 8.651 75,321,216 -0.01(-0.13%)
Apr 29, 2011 8.674 8.780 8.623 8.662 71,703,592 -0.02(-0.19%)
Apr 28, 2011 8.662 8.791 8.634 8.679 85,930,656 -0.04(-0.51%)
Apr 27, 2011 8.875 8.886 8.634 8.724 150,707,024 -0.04(-0.51%)
Apr 26, 2011 8.982 9.060 8.769 8.769 297,791,712 +0.07(+0.77%)
Apr 25, 2011 8.696 8.730 8.595 8.702 97,651,368 +0.06(+0.71%)
Apr 21, 2011 8.528 8.651 8.455 8.640 95,005,608 +0.19(+2.25%)
Apr 20, 2011 8.371 8.511 8.310 8.450 126,750,088 +0.24(+2.93%)
Apr 19, 2011 8.203 8.282 8.142 8.209 59,911,852 +0.02(+0.27%)
Apr 18, 2011 8.125 8.254 8.111 8.187 88,993,464 -0.05(-0.61%)
Apr 15, 2011 8.321 8.346 8.181 8.237 84,830,888 -0.06(-0.68%)
Apr 14, 2011 8.254 8.315 8.181 8.293 111,491,856 -0.10(-1.13%)
Apr 13, 2011 8.422 8.427 8.287 8.388 104,509,760 +0.04(+0.47%)
Apr 12, 2011 8.170 8.399 8.119 8.349 147,699,872 +0.03(+0.34%)
Apr 11, 2011 8.550 8.623 8.254 8.321 152,698,720 -0.26(-3.07%)
Apr 08, 2011 8.763 8.780 8.489 8.584 91,432,128 -0.11(-1.29%)
Apr 07, 2011 8.786 8.858 8.651 8.696 91,630,816 -0.11(-1.27%)
Apr 06, 2011 8.909 8.948 8.741 8.808 111,203,648 -0.03(-0.38%)
Apr 05, 2011 8.763 8.853 8.707 8.842 129,336,184 +0.14(+1.56%)
Apr 04, 2011 8.618 8.814 8.618 8.706 176,895,344 +0.22(+2.56%)
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.