Skip to main content
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, 2009 3.389 3.503 3.332 3.452 150,286,144 +0.16(+5.02%)
Jun 29, 2009 3.219 3.389 3.185 3.287 129,211,304 +0.10(+3.03%)
Jun 26, 2009 3.213 3.298 3.156 3.190 120,110,392 -0.04(-1.23%)
Jun 25, 2009 3.207 3.270 3.145 3.230 110,574,656 +0.03(+0.89%)
Jun 24, 2009 3.219 3.355 3.133 3.202 126,928,344 +0.06(+1.81%)
Jun 23, 2009 3.088 3.179 2.963 3.145 106,522,696 +0.09(+2.79%)
Jun 22, 2009 3.224 3.293 3.054 3.059 101,269,632 -0.19(-5.94%)
Jun 19, 2009 3.259 3.389 3.236 3.253 122,359,136 +0.02(+0.70%)
Jun 18, 2009 3.287 3.304 3.139 3.230 101,197,088 -0.02(-0.53%)
Jun 17, 2009 3.207 3.327 3.014 3.247 154,227,952 +0.02(+0.71%)
Jun 16, 2009 3.378 3.384 3.139 3.224 153,319,408 -0.17(-5.10%)
Jun 15, 2009 3.423 3.435 3.298 3.398 114,499,264 -0.08(-2.21%)
Jun 12, 2009 3.418 3.497 3.367 3.475 95,984,672 +0.07(+2.17%)
Jun 11, 2009 3.497 3.549 3.270 3.401 233,650,576 -0.12(-3.39%)
Jun 10, 2009 3.594 3.657 3.475 3.520 158,666,784 -0.04(-1.12%)
Jun 09, 2009 3.628 3.662 3.514 3.560 148,555,936 -0.07(-1.88%)
Jun 08, 2009 3.516 3.674 3.469 3.628 150,418,464 +0.01(+0.31%)
Jun 05, 2009 3.679 3.713 3.537 3.617 150,628,592 +0.00(+0.00%)
Jun 04, 2009 3.514 3.640 3.509 3.617 147,315,184 +0.10(+2.91%)
Jun 03, 2009 3.583 3.583 3.389 3.514 195,830,240 -0.13(-3.59%)
Jun 02, 2009 3.509 3.674 3.429 3.645 236,645,104 +0.16(+4.57%)
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.