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 24, 2011 8.439 8.445 8.280 8.337 85,929,488 -0.08(-0.95%)
May 23, 2011 8.362 8.490 8.331 8.416 87,071,592 -0.11(-1.33%)
May 20, 2011 8.559 8.592 8.510 8.530 69,085,944 -0.07(-0.79%)
May 19, 2011 8.587 8.627 8.536 8.598 67,879,712 +0.00(+0.00%)
May 18, 2011 8.536 8.621 8.456 8.598 72,505,856 +0.09(+1.00%)
May 17, 2011 8.564 8.633 8.428 8.513 114,826,344 -0.09(-1.06%)
May 16, 2011 8.650 8.712 8.587 8.604 91,063,104 +0.03(+0.33%)
May 13, 2011 8.652 8.701 8.547 8.576 76,302,840 -0.10(-1.18%)
May 12, 2011 8.610 8.723 8.598 8.678 85,698,560 +0.06(+0.73%)
May 11, 2011 8.593 8.729 8.564 8.615 96,911,920 +0.00(+0.00%)
May 10, 2011 8.604 8.644 8.576 8.615 64,545,344 +0.04(+0.46%)
May 09, 2011 8.598 8.644 8.542 8.576 58,714,256 -0.02(-0.20%)
May 06, 2011 8.678 8.741 8.576 8.593 102,842,336 +0.02(+0.20%)
May 05, 2011 8.513 8.701 8.462 8.576 110,042,024 -0.04(-0.46%)
May 04, 2011 8.769 8.786 8.513 8.615 126,123,632 -0.13(-1.50%)
May 03, 2011 8.769 8.849 8.678 8.746 120,690,360 -0.04(-0.45%)
May 02, 2011 8.783 8.797 8.763 8.786 74,165,984 -0.01(-0.13%)
Apr 29, 2011 8.809 8.917 8.758 8.797 70,603,848 -0.02(-0.19%)
Apr 28, 2011 8.797 8.928 8.769 8.814 84,612,704 -0.05(-0.51%)
Apr 27, 2011 9.014 9.025 8.769 8.860 148,395,568 -0.05(-0.51%)
Apr 26, 2011 9.122 9.201 8.905 8.905 293,224,384 +0.07(+0.77%)
Apr 25, 2011 8.832 8.866 8.729 8.837 96,153,656 +0.06(+0.71%)
Apr 21, 2011 8.661 8.786 8.587 8.775 93,548,472 +0.19(+2.25%)
Apr 20, 2011 8.502 8.644 8.439 8.581 124,806,072 +0.24(+2.93%)
Apr 19, 2011 8.331 8.411 8.269 8.337 58,992,960 +0.02(+0.27%)
Apr 18, 2011 8.251 8.382 8.237 8.314 87,628,536 -0.05(-0.61%)
Apr 15, 2011 8.451 8.476 8.308 8.365 83,529,808 -0.06(-0.68%)
Apr 14, 2011 8.382 8.445 8.308 8.422 109,781,864 -0.10(-1.13%)
Apr 13, 2011 8.553 8.559 8.416 8.519 102,906,856 +0.04(+0.47%)
Apr 12, 2011 8.297 8.530 8.246 8.479 145,434,544 +0.03(+0.34%)
Apr 11, 2011 8.684 8.758 8.382 8.451 150,356,720 -0.27(-3.07%)
Apr 08, 2011 8.900 8.917 8.621 8.718 90,029,800 -0.11(-1.29%)
Apr 07, 2011 8.923 8.996 8.786 8.832 90,225,440 -0.11(-1.27%)
Apr 06, 2011 9.048 9.087 8.877 8.945 109,498,072 -0.03(-0.38%)
Apr 05, 2011 8.900 8.991 8.843 8.979 127,352,504 +0.14(+1.56%)
Apr 04, 2011 8.752 8.951 8.752 8.842 174,182,224 +0.22(+2.56%)
Apr 01, 2011 8.547 8.769 8.485 8.621 204,526,336 +0.14(+1.68%)
Mar 31, 2011 8.428 8.502 8.365 8.479 73,716,032 +0.03(+0.34%)
Mar 30, 2011 8.462 8.513 8.382 8.451 71,872,800 +0.01(+0.13%)
Mar 29, 2011 8.433 8.496 8.377 8.439 58,498,204 -0.01(-0.13%)
Mar 28, 2011 8.524 8.581 8.433 8.451 72,555,384 -0.09(-1.00%)
Mar 25, 2011 8.644 8.644 8.473 8.536 103,690,752 -0.02(-0.20%)
Mar 24, 2011 8.189 8.596 8.183 8.553 225,525,280 +0.42(+5.10%)
Mar 23, 2011 8.109 8.217 7.973 8.138 113,290,360 -0.02(-0.21%)
Mar 22, 2011 8.257 8.286 8.143 8.155 78,751,168 -0.14(-1.71%)
Mar 21, 2011 8.291 8.308 8.234 8.297 81,701,448 +0.06(+0.69%)
Mar 18, 2011 8.291 8.342 8.206 8.240 113,582,056 +0.13(+1.61%)
Mar 17, 2011 8.280 8.291 8.064 8.109 138,321,024 +0.05(+0.56%)
Mar 16, 2011 8.377 8.411 7.899 8.064 223,732,448 -0.28(-3.34%)
Mar 15, 2011 8.206 8.416 8.132 8.342 191,545,296 +0.21(+2.59%)
Mar 14, 2011 8.229 8.325 8.075 8.132 114,455,208 -0.03(-0.42%)
Mar 11, 2011 7.905 8.225 7.888 8.166 127,232,144 +0.10(+1.27%)
Mar 10, 2011 8.018 8.118 7.967 8.064 188,351,728 -0.06(-0.77%)
Mar 09, 2011 8.297 8.303 8.104 8.126 119,611,816 -0.10(-1.24%)
Mar 08, 2011 7.973 8.274 7.967 8.229 187,461,232 +0.26(+3.28%)
Mar 07, 2011 8.155 8.200 7.950 7.967 185,442,528 -0.23(-2.84%)
Mar 04, 2011 8.411 8.411 8.121 8.200 143,535,104 -0.19(-2.30%)
Mar 03, 2011 8.473 8.502 8.337 8.394 117,063,368 +0.06(+0.68%)
Mar 02, 2011 8.337 8.468 8.314 8.337 117,974,200 +0.00(+0.00%)
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.