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 (%)
Nov 28, 2008 1.405 1.558 1.319 1.530 210,862,848 +0.31(+25.12%)
Nov 26, 2008 0.9781 1.268 0.9611 1.223 304,317,440 +0.28(+29.52%)
Nov 25, 2008 0.9611 0.9781 0.8985 0.9440 140,528,048 +0.06(+6.41%)
Nov 24, 2008 1.012 1.052 0.7961 0.8871 230,506,352 +0.07(+9.09%)
Nov 21, 2008 0.8360 0.8814 0.7108 0.8132 232,238,272 +0.02(+2.88%)
Nov 20, 2008 0.7450 1.063 0.5744 0.7905 349,432,224 +0.07(+10.32%)
Nov 19, 2008 0.9383 0.9724 0.6881 0.7165 224,526,544 -0.24(-25.00%)
Nov 18, 2008 1.001 1.007 0.8871 0.9554 90,814,976 -0.02(-2.33%)
Nov 17, 2008 1.058 1.069 0.9781 0.9781 69,127,176 -0.05(-4.44%)
Nov 14, 2008 1.058 1.075 1.018 1.024 62,808,124 -0.06(-5.26%)
Nov 13, 2008 1.080 1.098 0.9895 1.080 82,808,064 +0.03(+3.26%)
Nov 12, 2008 1.132 1.137 1.041 1.046 87,861,448 +0.02(+2.22%)
Nov 11, 2008 1.103 1.137 0.9781 1.024 127,397,440 -0.07(-6.74%)
Nov 10, 2008 1.183 1.206 1.080 1.098 101,905,360 -0.05(-4.46%)
Nov 07, 2008 1.154 1.194 1.046 1.149 165,184,336 +0.02(+2.02%)
Nov 06, 2008 1.200 1.206 1.063 1.126 159,772,192 -0.06(-5.26%)
Nov 05, 2008 1.268 1.268 1.171 1.189 90,667,608 -0.04(-3.24%)
Nov 04, 2008 1.262 1.268 1.211 1.228 111,217,328 +0.02(+1.41%)
Nov 03, 2008 1.280 1.280 1.200 1.211 82,521,200 -0.03(-2.74%)
Oct 31, 2008 1.257 1.308 1.234 1.245 113,744,736 -0.05(-3.95%)
Oct 30, 2008 1.291 1.297 1.200 1.297 114,758,456 +0.07(+5.56%)
Oct 29, 2008 1.245 1.297 1.194 1.228 136,296,384 +0.01(+0.47%)
Oct 28, 2008 1.251 1.274 1.183 1.223 103,029,232 +0.07(+5.91%)
Oct 27, 2008 1.166 1.189 1.103 1.154 62,797,272 +0.01(+0.99%)
Oct 24, 2008 1.046 1.183 1.024 1.143 115,387,912 +0.01(+0.50%)
Oct 23, 2008 1.228 1.228 1.092 1.137 126,174,104 -0.06(-4.76%)
Oct 22, 2008 1.245 1.257 1.177 1.194 76,882,312 -0.04(-3.23%)
Oct 21, 2008 1.262 1.314 1.211 1.234 90,333,880 -0.09(-6.87%)
Oct 20, 2008 1.450 1.484 1.319 1.325 79,120,360 -0.06(-4.11%)
Oct 17, 2008 1.280 1.444 1.228 1.382 115,453,600 +0.09(+7.05%)
Oct 16, 2008 1.410 1.410 1.166 1.291 121,824,632 -0.02(-1.30%)
Oct 15, 2008 1.433 1.450 1.302 1.308 95,031,872 -0.09(-6.12%)
Oct 14, 2008 1.689 1.689 1.365 1.393 145,547,120 +0.03(+2.51%)
Oct 13, 2008 1.695 1.695 1.314 1.359 214,404,080 +0.23(+20.10%)
Oct 10, 2008 1.177 1.450 1.069 1.132 346,363,968 -0.05(-4.33%)
Oct 09, 2008 1.638 1.706 1.154 1.183 229,013,584 -0.33(-21.80%)
Oct 08, 2008 1.683 3.111 1.194 1.513 224,889,216 -0.15(-8.90%)
Oct 07, 2008 2.155 2.218 1.661 1.661 126,148,672 -0.44(-20.87%)
Oct 06, 2008 2.269 2.286 1.888 2.098 113,997,920 -0.20(-8.89%)
Oct 03, 2008 2.542 2.542 2.303 2.303 75,792,288 -0.17(-6.90%)
Oct 02, 2008 2.565 2.622 2.474 2.474 50,403,156 -0.11(-4.40%)
Oct 01, 2008 2.701 2.815 2.553 2.587 66,933,664 -0.37(-12.50%)
Sep 30, 2008 2.587 2.957 2.502 2.957 75,568,104 +0.59(+24.70%)
Sep 29, 2008 2.730 2.787 2.371 2.371 60,386,448 -0.36(-13.31%)
Sep 26, 2008 2.758 2.843 2.684 2.735 0 -0.10(-3.41%)
Sep 25, 2008 2.872 2.957 2.798 2.832 48,253,200 -0.03(-0.99%)
Sep 24, 2008 2.821 2.860 2.735 2.860 49,329,828 +0.10(+3.50%)
Sep 23, 2008 2.872 2.872 2.735 2.764 37,606,368 -0.05(-1.82%)
Sep 22, 2008 3.037 3.037 2.764 2.815 90,248,208 -0.19(-6.43%)
Sep 19, 2008 3.219 3.241 2.929 3.008 0 +0.01(+0.19%)
Sep 18, 2008 2.838 3.042 2.707 3.003 194,126,688 +0.19(+6.88%)
Sep 17, 2008 2.843 2.866 2.616 2.809 216,145,904 -0.07(-2.56%)
Sep 16, 2008 2.616 2.946 2.587 2.883 173,727,792 +0.19(+6.96%)
Sep 15, 2008 2.622 2.883 2.559 2.696 182,348,928 -0.10(-3.46%)
Sep 12, 2008 2.684 2.838 2.616 2.792 228,692,752 +0.13(+4.91%)
Sep 11, 2008 2.491 2.701 2.479 2.661 150,451,152 +0.12(+4.70%)
Sep 10, 2008 2.525 2.559 2.491 2.542 69,163,536 +0.04(+1.59%)
Sep 09, 2008 2.605 2.656 2.496 2.502 90,857,704 -0.09(-3.30%)
Sep 08, 2008 2.622 2.667 2.457 2.587 127,099,232 +0.08(+3.17%)
Sep 05, 2008 2.485 2.514 2.423 2.508 0 +0.01(+0.46%)
Sep 04, 2008 2.582 2.644 2.496 2.496 154,097,520 -0.10(-3.94%)
Sep 03, 2008 2.587 2.667 2.553 2.599 147,378,896 +0.03(+1.33%)
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.