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

Ford Motor (NY: F )

12.29 -0.06 (-0.49%)
Streaming Delayed Price Updated: 11:29 AM 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 31, 2007 4.834 4.862 4.697 4.743 57,171,636 -0.09(-1.88%)
May 30, 2007 4.777 4.856 4.731 4.834 57,259,532 +0.06(+1.19%)
May 29, 2007 4.851 4.885 4.766 4.777 46,362,636 -0.03(-0.59%)
May 25, 2007 4.868 4.885 4.783 4.805 53,531,980 -0.02(-0.47%)
May 24, 2007 4.982 5.016 4.822 4.828 88,532,152 -0.15(-3.08%)
May 23, 2007 4.947 5.016 4.936 4.982 59,361,816 +0.05(+0.92%)
May 22, 2007 4.993 5.021 4.930 4.936 47,803,180 -0.06(-1.14%)
May 21, 2007 4.959 5.078 4.936 4.993 63,041,612 +0.05(+1.04%)
May 18, 2007 5.038 5.038 4.936 4.942 27,113,984 -0.04(-0.80%)
May 17, 2007 4.970 5.044 4.942 4.982 44,959,052 +0.00(+0.00%)
May 16, 2007 5.095 5.090 4.965 4.982 55,867,168 -0.09(-1.68%)
May 15, 2007 4.959 5.107 4.953 5.067 117,453,352 +0.11(+2.30%)
May 14, 2007 4.908 5.101 4.845 4.953 143,444,624 +0.19(+4.06%)
May 11, 2007 4.697 4.788 4.697 4.760 44,590,148 +0.07(+1.58%)
May 10, 2007 4.754 4.788 4.663 4.686 46,952,524 -0.06(-1.32%)
May 09, 2007 4.766 4.822 4.720 4.748 110,378,808 -0.01(-0.24%)
May 08, 2007 4.635 4.777 4.635 4.760 105,707,488 +0.12(+2.57%)
May 07, 2007 4.657 4.675 4.635 4.640 21,928,980 -0.03(-0.73%)
May 04, 2007 4.663 4.675 4.612 4.675 39,750,840 +0.02(+0.37%)
May 03, 2007 4.618 4.680 4.618 4.657 35,029,696 +0.01(+0.24%)
May 02, 2007 4.595 4.663 4.589 4.646 47,252,356 +0.07(+1.49%)
May 01, 2007 4.572 4.606 4.527 4.578 48,535,732 +0.01(+0.12%)
Apr 30, 2007 4.584 4.680 4.572 4.572 48,316,800 -0.01(-0.12%)
Apr 27, 2007 4.663 4.680 4.544 4.578 66,780,060 -0.09(-1.83%)
Apr 26, 2007 4.760 4.766 4.635 4.663 153,977,232 +0.18(+4.06%)
Apr 25, 2007 4.436 4.498 4.436 4.481 45,508,336 +0.03(+0.77%)
Apr 24, 2007 4.458 4.464 4.390 4.447 47,474,888 -0.01(-0.13%)
Apr 23, 2007 4.396 4.510 4.396 4.453 43,885,644 +0.05(+1.03%)
Apr 20, 2007 4.441 4.475 4.362 4.407 79,785,896 +0.01(+0.13%)
Apr 19, 2007 4.447 4.470 4.373 4.402 51,350,428 -0.05(-1.02%)
Apr 18, 2007 4.464 4.487 4.430 4.447 45,952,712 -0.02(-0.38%)
Apr 17, 2007 4.549 4.566 4.447 4.464 79,907,864 -0.10(-2.24%)
Apr 16, 2007 4.578 4.595 4.544 4.566 35,005,348 +0.01(+0.12%)
Apr 13, 2007 4.612 4.612 4.538 4.561 64,139,772 -0.04(-0.87%)
Apr 12, 2007 4.612 4.640 4.584 4.601 49,121,628 -0.02(-0.49%)
Apr 11, 2007 4.657 4.652 4.578 4.623 51,532,572 -0.03(-0.73%)
Apr 10, 2007 4.601 4.669 4.601 4.657 48,950,016 +0.06(+1.36%)
Apr 09, 2007 4.578 4.623 4.572 4.595 31,451,298 +0.04(+0.87%)
Apr 05, 2007 4.561 4.589 4.487 4.555 74,088,928 -0.02(-0.37%)
Apr 04, 2007 4.572 4.646 4.566 4.572 51,894,744 -0.02(-0.49%)
Apr 03, 2007 4.601 4.657 4.578 4.595 78,078,736 -0.01(-0.12%)
Apr 02, 2007 4.493 4.606 4.475 4.601 77,628,616 +0.11(+2.53%)
Mar 30, 2007 4.532 4.561 4.481 4.487 56,605,508 -0.03(-0.75%)
Mar 29, 2007 4.561 4.566 4.481 4.521 89,562,160 -0.02(-0.38%)
Mar 28, 2007 4.458 4.572 4.436 4.538 86,355,024 +0.07(+1.66%)
Mar 27, 2007 4.481 4.493 4.436 4.464 43,207,024 -0.01(-0.25%)
Mar 26, 2007 4.515 4.584 4.436 4.475 47,999,196 -0.01(-0.25%)
Mar 23, 2007 4.584 4.680 4.384 4.487 77,937,144 -0.11(-2.35%)
Mar 22, 2007 4.566 4.606 4.549 4.595 76,624,048 +0.04(+0.87%)
Mar 21, 2007 4.498 4.572 4.458 4.555 62,938,840 +0.07(+1.65%)
Mar 20, 2007 4.419 4.493 4.379 4.481 57,448,480 +0.03(+0.77%)
Mar 19, 2007 4.311 4.447 4.305 4.447 79,053,176 +0.15(+3.58%)
Mar 16, 2007 4.339 4.350 4.276 4.293 48,727,404 -0.02(-0.53%)
Mar 15, 2007 4.293 4.356 4.271 4.316 68,862,344 +0.05(+1.07%)
Mar 14, 2007 4.328 4.343 4.231 4.271 122,144,448 -0.07(-1.70%)
Mar 13, 2007 4.447 4.475 4.328 4.345 72,939,056 -0.10(-2.30%)
Mar 12, 2007 4.487 4.555 4.447 4.447 69,270,056 -0.06(-1.39%)
Mar 09, 2007 4.578 4.623 4.498 4.510 76,562,664 +0.00(+0.00%)
Mar 08, 2007 4.441 4.549 4.407 4.510 160,805,024 +0.18(+4.07%)
Mar 07, 2007 4.384 4.384 4.328 4.333 78,705,088 -0.01(-0.26%)
Mar 06, 2007 4.362 4.379 4.254 4.345 162,522,336 +0.03(+0.79%)
Mar 05, 2007 4.237 4.350 4.237 4.311 104,658,880 -0.01(-0.13%)
Mar 02, 2007 4.407 4.419 4.316 4.316 81,269,464 -0.10(-2.32%)
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.