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 (%)
May 31, 2012 6.089 6.124 5.963 6.055 94,725,216 -0.06(-0.94%)
May 30, 2012 6.152 6.164 6.032 6.112 77,770,632 -0.10(-1.66%)
May 29, 2012 6.129 6.238 6.124 6.215 76,322,704 +0.14(+2.26%)
May 25, 2012 6.084 6.124 6.026 6.078 53,090,852 +0.01(+0.09%)
May 24, 2012 6.020 6.089 5.952 6.072 79,032,816 +0.10(+1.73%)
May 23, 2012 5.917 5.992 5.860 5.969 131,818,464 +0.13(+2.16%)
May 22, 2012 5.848 5.963 5.820 5.843 77,182,280 -0.01(-0.10%)
May 21, 2012 5.745 5.866 5.734 5.848 66,458,208 +0.11(+1.90%)
May 18, 2012 5.780 5.837 5.711 5.740 88,199,816 +0.00(+0.00%)
May 17, 2012 5.826 5.877 5.740 5.740 86,573,200 -0.09(-1.48%)
May 16, 2012 5.866 5.980 5.820 5.826 77,230,896 +0.01(+0.10%)
May 15, 2012 5.929 5.929 5.791 5.820 73,098,440 -0.10(-1.65%)
May 14, 2012 5.969 6.035 5.906 5.917 87,544,824 -0.15(-2.46%)
May 11, 2012 6.084 6.210 6.055 6.066 63,776,576 -0.07(-1.21%)
May 10, 2012 6.210 6.227 6.112 6.141 74,030,184 +0.01(+0.19%)
May 09, 2012 6.009 6.198 5.969 6.129 95,059,736 +0.05(+0.75%)
May 08, 2012 6.078 6.101 5.963 6.084 80,535,736 -0.03(-0.47%)
May 07, 2012 6.038 6.187 6.032 6.112 57,969,524 -0.01(-0.09%)
May 04, 2012 6.215 6.233 6.095 6.118 92,902,408 -0.14(-2.29%)
May 03, 2012 6.382 6.393 6.221 6.261 70,162,312 -0.10(-1.62%)
May 02, 2012 6.399 6.405 6.307 6.365 84,687,736 -0.07(-1.16%)
May 01, 2012 6.468 6.502 6.370 6.439 76,735,144 -0.03(-0.44%)
Apr 30, 2012 6.548 6.577 6.393 6.468 80,439,784 -0.15(-2.34%)
Apr 27, 2012 6.868 6.874 6.578 6.623 133,919,960 -0.15(-2.27%)
Apr 26, 2012 6.685 6.811 6.662 6.777 71,471,552 +0.08(+1.19%)
Apr 25, 2012 6.571 6.708 6.525 6.697 79,101,528 +0.19(+2.99%)
Apr 24, 2012 6.628 6.628 6.486 6.503 67,638,064 +0.02(+0.35%)
Apr 23, 2012 6.366 6.508 6.366 6.480 54,834,020 -0.03(-0.53%)
Apr 20, 2012 6.685 6.691 6.503 6.514 92,188,072 -0.14(-2.14%)
Apr 19, 2012 6.742 6.782 6.611 6.657 84,333,288 -0.07(-1.10%)
Apr 18, 2012 6.742 6.765 6.691 6.731 56,601,028 -0.07(-1.01%)
Apr 17, 2012 6.839 6.851 6.782 6.800 63,021,648 +0.02(+0.25%)
Apr 16, 2012 6.857 6.879 6.754 6.782 55,863,660 -0.02(-0.34%)
Apr 13, 2012 6.839 6.868 6.760 6.805 69,551,048 -0.09(-1.24%)
Apr 12, 2012 6.817 6.925 6.782 6.891 47,252,672 +0.09(+1.34%)
Apr 11, 2012 6.845 6.862 6.782 6.800 60,829,576 +0.07(+1.02%)
Apr 10, 2012 6.959 7.011 6.651 6.731 135,494,320 -0.25(-3.52%)
Apr 09, 2012 6.999 7.011 6.914 6.976 74,432,856 -0.14(-2.00%)
Apr 05, 2012 7.068 7.182 7.068 7.119 66,400,364 -0.02(-0.28%)
Apr 04, 2012 7.114 7.148 7.034 7.139 90,196,360 -0.08(-1.07%)
Apr 03, 2012 7.256 7.393 7.114 7.216 169,933,744 +0.01(+0.16%)
Apr 02, 2012 7.136 7.222 7.102 7.205 76,931,928 +0.08(+1.16%)
Mar 30, 2012 7.165 7.182 7.079 7.122 63,743,656 -0.01(-0.20%)
Mar 29, 2012 7.039 7.148 6.986 7.136 89,379,856 +0.10(+1.46%)
Mar 28, 2012 7.051 7.056 6.954 7.034 71,872,976 +0.00(+0.00%)
Mar 27, 2012 7.142 7.199 7.022 7.034 61,392,260 -0.09(-1.28%)
Mar 26, 2012 7.108 7.136 7.074 7.125 46,811,132 +0.09(+1.30%)
Mar 23, 2012 7.028 7.062 6.954 7.034 78,400,088 +0.00(+0.00%)
Mar 22, 2012 7.125 7.158 6.988 7.034 87,772,608 -0.14(-1.99%)
Mar 21, 2012 7.188 7.233 7.162 7.176 48,206,264 +0.02(+0.24%)
Mar 20, 2012 7.159 7.211 7.074 7.159 70,439,504 -0.05(-0.71%)
Mar 19, 2012 7.148 7.239 7.125 7.211 91,820,472 +0.07(+0.96%)
Mar 16, 2012 7.342 7.365 7.141 7.142 135,089,568 -0.22(-3.02%)
Mar 15, 2012 7.365 7.445 7.325 7.365 96,839,752 +0.01(+0.16%)
Mar 14, 2012 7.216 7.365 7.211 7.353 83,304,800 +0.10(+1.42%)
Mar 13, 2012 7.125 7.262 7.079 7.251 74,876,272 +0.15(+2.17%)
Mar 12, 2012 7.176 7.188 7.062 7.096 52,993,188 -0.09(-1.19%)
Mar 09, 2012 7.153 7.268 7.125 7.182 63,342,564 +0.07(+0.96%)
Mar 08, 2012 7.085 7.165 7.034 7.114 64,982,568 +0.13(+1.80%)
Mar 07, 2012 6.971 7.022 6.937 6.988 49,786,116 +0.09(+1.24%)
Mar 06, 2012 6.982 6.994 6.851 6.902 100,408,528 -0.21(-2.97%)
Mar 05, 2012 7.233 7.239 7.085 7.114 49,800,944 -0.15(-2.04%)
Mar 02, 2012 7.273 7.388 7.239 7.262 85,940,896 +0.03(+0.47%)
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.