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%)
Streaming Delayed Price Updated: 1:51 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 (%)
Jul 31, 2015 9.600 9.606 9.315 9.378 51,636,080 -0.17(-1.79%)
Jul 30, 2015 9.619 9.676 9.461 9.549 55,263,036 -0.07(-0.72%)
Jul 29, 2015 9.378 9.676 9.366 9.619 82,415,096 +0.34(+3.61%)
Jul 28, 2015 9.365 9.390 9.142 9.284 90,082,528 +0.18(+1.92%)
Jul 27, 2015 8.983 9.140 8.908 9.108 70,041,632 +0.10(+1.11%)
Jul 24, 2015 9.215 9.221 8.964 9.008 41,615,072 -0.14(-1.51%)
Jul 23, 2015 9.233 9.309 9.133 9.146 47,023,756 +0.12(+1.32%)
Jul 22, 2015 9.071 9.083 8.983 9.027 49,370,680 -0.06(-0.62%)
Jul 21, 2015 9.096 9.108 9.046 9.083 30,874,372 -0.04(-0.41%)
Jul 20, 2015 9.208 9.233 9.096 9.121 40,619,832 -0.08(-0.82%)
Jul 17, 2015 9.083 9.196 9.064 9.196 50,667,968 +0.08(+0.82%)
Jul 16, 2015 9.227 9.259 9.046 9.121 54,201,196 -0.11(-1.22%)
Jul 15, 2015 9.284 9.302 9.148 9.233 34,971,452 -0.04(-0.41%)
Jul 14, 2015 9.208 9.302 9.133 9.271 33,274,716 +0.11(+1.16%)
Jul 13, 2015 9.165 9.171 9.027 9.165 31,687,588 +0.10(+1.10%)
Jul 10, 2015 9.064 9.102 8.971 9.064 32,098,498 +0.09(+1.05%)
Jul 09, 2015 9.140 9.152 8.933 8.971 47,378,004 -0.03(-0.28%)
Jul 08, 2015 9.183 9.215 8.933 8.996 67,504,208 -0.30(-3.23%)
Jul 07, 2015 9.246 9.324 9.089 9.296 44,970,132 +0.04(+0.41%)
Jul 06, 2015 9.233 9.327 9.202 9.259 36,117,968 -0.05(-0.54%)
Jul 02, 2015 9.396 9.309 9.309 9.309 29,524,706 -0.08(-0.80%)
Jul 01, 2015 9.478 9.496 9.265 9.384 50,709,892 -0.01(-0.13%)
Jun 30, 2015 9.496 9.503 9.327 9.396 45,541,344 -0.01(-0.07%)
Jun 29, 2015 9.534 9.575 9.337 9.402 60,889,048 -0.24(-2.47%)
Jun 26, 2015 9.659 9.697 9.609 9.640 32,633,042 -0.03(-0.26%)
Jun 25, 2015 9.715 9.741 9.634 9.665 38,221,432 -0.04(-0.39%)
Jun 24, 2015 9.703 9.803 9.653 9.703 56,543,000 +0.13(+1.37%)
Jun 23, 2015 9.534 9.647 9.528 9.572 33,814,472 +0.10(+1.06%)
Jun 22, 2015 9.478 9.546 9.453 9.471 30,133,302 +0.01(+0.13%)
Jun 19, 2015 9.446 9.546 9.428 9.459 39,417,208 -0.02(-0.20%)
Jun 18, 2015 9.409 9.540 9.390 9.478 34,121,584 +0.08(+0.80%)
Jun 17, 2015 9.396 9.440 9.302 9.402 41,274,576 +0.01(+0.13%)
Jun 16, 2015 9.396 9.415 9.346 9.390 37,273,212 -0.03(-0.33%)
Jun 15, 2015 9.428 9.459 9.371 9.421 38,054,276 -0.11(-1.18%)
Jun 12, 2015 9.515 9.609 9.515 9.534 31,704,988 -0.03(-0.33%)
Jun 11, 2015 9.459 9.609 9.459 9.565 43,428,564 +0.16(+1.66%)
Jun 10, 2015 9.396 9.440 9.359 9.409 33,484,304 +0.09(+1.01%)
Jun 09, 2015 9.340 9.396 9.287 9.315 32,669,770 -0.01(-0.13%)
Jun 08, 2015 9.284 9.396 9.265 9.327 48,297,512 +0.08(+0.81%)
Jun 05, 2015 9.402 9.402 9.252 9.252 71,465,024 -0.17(-1.79%)
Jun 04, 2015 9.471 9.496 9.396 9.421 37,422,416 -0.09(-0.99%)
Jun 03, 2015 9.572 9.590 9.468 9.515 38,836,504 -0.04(-0.39%)
Jun 02, 2015 9.665 9.703 9.521 9.553 55,856,836 -0.06(-0.65%)
Jun 01, 2015 9.597 9.672 9.509 9.615 42,625,728 +0.12(+1.25%)
May 29, 2015 9.584 9.640 9.490 9.496 30,447,996 -0.08(-0.78%)
May 28, 2015 9.565 9.600 9.540 9.572 22,294,760 -0.02(-0.20%)
May 27, 2015 9.534 9.622 9.515 9.590 29,973,978 +0.08(+0.86%)
May 26, 2015 9.559 9.603 9.484 9.509 39,917,028 -0.05(-0.52%)
May 22, 2015 9.703 9.559 9.559 9.559 39,610,044 -0.15(-1.55%)
May 21, 2015 9.565 9.734 9.553 9.709 38,277,048 +0.13(+1.37%)
May 20, 2015 9.728 9.741 9.550 9.578 35,756,956 -0.13(-1.29%)
May 19, 2015 9.759 9.772 9.669 9.703 24,193,800 -0.05(-0.51%)
May 18, 2015 9.684 9.791 9.672 9.753 31,137,376 +0.06(+0.65%)
May 15, 2015 9.559 9.697 9.559 9.690 30,252,034 +0.13(+1.38%)
May 14, 2015 9.703 9.728 9.515 9.559 45,985,332 -0.09(-0.91%)
May 13, 2015 9.728 9.778 9.622 9.647 33,350,060 -0.09(-0.96%)
May 12, 2015 9.759 9.794 9.703 9.741 28,221,014 -0.06(-0.58%)
May 11, 2015 9.797 9.913 9.791 9.797 27,541,970 -0.01(-0.13%)
May 08, 2015 9.778 9.834 9.759 9.809 34,084,516 +0.10(+1.03%)
May 07, 2015 9.678 9.741 9.478 9.709 43,125,756 +0.02(+0.19%)
May 06, 2015 9.772 9.803 9.640 9.690 42,142,084 -0.03(-0.32%)
May 05, 2015 9.872 9.903 9.715 9.722 51,502,564 -0.16(-1.58%)
May 04, 2015 9.897 9.941 9.859 9.878 24,087,388 -0.02(-0.19%)
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.