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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 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 (%)
May 30, 2014 9.908 9.992 9.890 9.932 38,179,028 -0.06(-0.60%)
May 29, 2014 9.908 10.00 9.890 9.992 70,556,296 +0.14(+1.41%)
May 28, 2014 9.769 9.884 9.757 9.854 38,202,364 +0.09(+0.93%)
May 27, 2014 9.721 9.787 9.696 9.763 34,669,208 +0.08(+0.87%)
May 23, 2014 9.612 9.678 9.678 9.678 28,146,520 +0.03(+0.34%)
May 22, 2014 9.576 9.684 9.576 9.645 21,334,406 +0.03(+0.35%)
May 21, 2014 9.557 9.654 9.545 9.612 29,277,512 +0.08(+0.89%)
May 20, 2014 9.606 9.624 9.509 9.527 33,542,534 -0.09(-0.94%)
May 19, 2014 9.497 9.630 9.497 9.618 28,554,186 +0.10(+1.02%)
May 16, 2014 9.485 9.582 9.400 9.521 42,439,308 +0.04(+0.45%)
May 15, 2014 9.509 9.515 9.394 9.479 44,977,584 -0.04(-0.38%)
May 14, 2014 9.576 9.600 9.515 9.515 24,784,604 -0.07(-0.69%)
May 13, 2014 9.576 9.606 9.515 9.582 27,284,526 +0.01(+0.13%)
May 12, 2014 9.551 9.606 9.533 9.570 28,055,088 +0.04(+0.44%)
May 09, 2014 9.503 9.606 9.503 9.527 41,666,876 -0.02(-0.25%)
May 08, 2014 9.388 9.636 9.370 9.551 60,897,072 +0.21(+2.26%)
May 07, 2014 9.443 9.443 9.322 9.340 53,117,420 -0.06(-0.64%)
May 06, 2014 9.509 9.521 9.382 9.400 37,641,692 -0.11(-1.14%)
May 05, 2014 9.551 9.588 9.491 9.509 41,567,896 -0.10(-1.01%)
May 02, 2014 9.636 9.654 9.545 9.606 36,718,032 -0.01(-0.06%)
May 01, 2014 9.757 9.787 9.576 9.612 50,707,388 -0.14(-1.49%)
Apr 30, 2014 9.684 9.775 9.618 9.757 43,816,092 +0.09(+0.97%)
Apr 29, 2014 9.591 9.681 9.537 9.663 45,066,008 +0.09(+0.94%)
Apr 28, 2014 9.555 9.621 9.441 9.573 54,686,712 +0.11(+1.20%)
Apr 25, 2014 9.477 9.531 9.417 9.459 89,872,120 -0.32(-3.31%)
Apr 24, 2014 9.837 9.855 9.711 9.783 45,579,348 +0.05(+0.55%)
Apr 23, 2014 9.639 9.783 9.639 9.729 32,861,238 +0.08(+0.81%)
Apr 22, 2014 9.567 9.699 9.549 9.651 31,297,424 +0.07(+0.75%)
Apr 21, 2014 9.597 9.639 9.531 9.579 41,426,768 -0.01(-0.13%)
Apr 17, 2014 9.585 9.591 9.591 9.591 29,456,646 -0.04(-0.44%)
Apr 16, 2014 9.555 9.633 9.531 9.633 36,376,388 +0.14(+1.45%)
Apr 15, 2014 9.453 9.519 9.387 9.495 47,646,140 +0.08(+0.89%)
Apr 14, 2014 9.429 9.453 9.310 9.411 33,725,264 +0.04(+0.45%)
Apr 11, 2014 9.471 9.543 9.351 9.369 65,621,804 +0.00(+0.00%)
Apr 10, 2014 9.531 9.537 9.345 9.369 51,270,260 -0.13(-1.33%)
Apr 09, 2014 9.591 9.642 9.441 9.495 60,900,060 -0.16(-1.61%)
Apr 08, 2014 9.585 9.687 9.543 9.651 44,495,980 +0.10(+1.00%)
Apr 07, 2014 9.639 9.693 9.507 9.555 46,788,156 -0.11(-1.18%)
Apr 04, 2014 9.885 9.885 9.657 9.669 50,921,176 -0.16(-1.59%)
Apr 03, 2014 9.867 9.885 9.795 9.825 43,486,080 -0.04(-0.43%)
Apr 02, 2014 9.741 9.885 9.681 9.867 66,316,144 +0.08(+0.86%)
Apr 01, 2014 9.393 9.864 9.393 9.783 141,613,728 +0.43(+4.62%)
Mar 31, 2014 9.351 9.369 9.280 9.351 44,796,680 +0.09(+0.97%)
Mar 28, 2014 9.184 9.339 9.178 9.262 61,080,684 +0.12(+1.31%)
Mar 27, 2014 9.142 9.220 9.094 9.142 46,872,064 +0.00(+0.00%)
Mar 26, 2014 9.220 9.256 9.130 9.142 40,582,324 -0.05(-0.52%)
Mar 25, 2014 9.244 9.268 9.166 9.190 40,694,908 -0.04(-0.39%)
Mar 24, 2014 9.280 9.316 9.172 9.226 44,866,404 -0.05(-0.52%)
Mar 21, 2014 9.429 9.435 9.262 9.274 52,987,096 -0.05(-0.51%)
Mar 20, 2014 9.262 9.322 9.214 9.322 35,147,544 +0.04(+0.45%)
Mar 19, 2014 9.298 9.322 9.202 9.280 40,590,608 -0.01(-0.06%)
Mar 18, 2014 9.166 9.334 9.160 9.286 47,031,344 +0.13(+1.37%)
Mar 17, 2014 9.100 9.190 9.088 9.160 44,589,900 +0.12(+1.33%)
Mar 14, 2014 9.100 9.142 9.028 9.040 44,946,340 -0.06(-0.66%)
Mar 13, 2014 9.268 9.268 9.052 9.100 57,187,508 -0.13(-1.43%)
Mar 12, 2014 9.136 9.244 9.082 9.232 51,837,924 +0.06(+0.65%)
Mar 11, 2014 9.286 9.304 9.094 9.172 57,699,292 -0.13(-1.35%)
Mar 10, 2014 9.292 9.375 9.262 9.298 50,847,696 -0.07(-0.70%)
Mar 07, 2014 9.423 9.471 9.316 9.363 39,579,712 -0.03(-0.32%)
Mar 06, 2014 9.423 9.489 9.387 9.393 44,358,408 +0.02(+0.26%)
Mar 05, 2014 9.220 9.393 9.208 9.369 54,804,092 +0.16(+1.69%)
Mar 04, 2014 9.190 9.226 9.151 9.214 55,161,356 +0.10(+1.12%)
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.