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, 2016 9.007 9.053 8.947 9.007 39,085,844 +0.03(+0.30%)
May 27, 2016 9.000 8.980 8.980 8.980 25,856,464 -0.01(-0.07%)
May 26, 2016 9.073 9.134 8.927 8.987 27,510,076 -0.04(-0.44%)
May 25, 2016 8.900 9.080 8.900 9.027 39,294,876 +0.15(+1.73%)
May 24, 2016 8.786 8.880 8.786 8.873 29,526,516 +0.11(+1.22%)
May 23, 2016 8.773 8.813 8.753 8.766 24,313,946 -0.04(-0.45%)
May 20, 2016 8.780 8.853 8.766 8.806 29,154,120 +0.07(+0.76%)
May 19, 2016 8.746 8.810 8.693 8.740 36,121,428 -0.05(-0.53%)
May 18, 2016 8.760 8.907 8.713 8.786 35,211,780 +0.01(+0.15%)
May 17, 2016 8.773 8.887 8.726 8.773 51,162,880 -0.12(-1.35%)
May 16, 2016 8.826 8.930 8.820 8.893 31,845,566 +0.07(+0.76%)
May 13, 2016 8.907 9.027 8.793 8.826 41,161,544 -0.09(-0.97%)
May 12, 2016 8.947 8.993 8.793 8.913 37,120,512 +0.02(+0.23%)
May 11, 2016 8.973 9.040 8.880 8.893 30,299,270 -0.11(-1.26%)
May 10, 2016 8.933 9.027 8.933 9.007 35,322,480 +0.11(+1.28%)
May 09, 2016 8.960 9.013 8.867 8.893 32,352,474 -0.08(-0.89%)
May 06, 2016 8.853 9.000 8.840 8.973 34,874,840 +0.08(+0.90%)
May 05, 2016 8.913 8.963 8.826 8.893 35,701,232 +0.01(+0.08%)
May 04, 2016 8.873 8.933 8.773 8.887 43,274,732 -0.08(-0.89%)
May 03, 2016 9.013 9.047 8.780 8.967 68,277,136 -0.13(-1.40%)
May 02, 2016 9.127 9.207 9.080 9.094 86,771,912 +0.04(+0.44%)
Apr 29, 2016 9.300 9.367 9.033 9.053 104,387,336 -0.35(-3.76%)
Apr 28, 2016 9.207 9.494 9.154 9.407 131,176,296 +0.29(+3.15%)
Apr 27, 2016 9.107 9.154 9.073 9.120 40,657,820 +0.04(+0.44%)
Apr 26, 2016 9.021 9.126 9.001 9.080 53,323,740 +0.11(+1.25%)
Apr 25, 2016 8.975 9.014 8.895 8.968 29,520,774 -0.02(-0.22%)
Apr 22, 2016 9.001 9.100 8.922 8.988 43,681,692 -0.03(-0.29%)
Apr 21, 2016 9.120 9.166 8.955 9.014 57,734,240 +0.01(+0.07%)
Apr 20, 2016 8.862 9.060 8.849 9.008 48,742,900 +0.13(+1.49%)
Apr 19, 2016 8.816 8.915 8.770 8.875 43,622,668 +0.13(+1.43%)
Apr 18, 2016 8.572 8.770 8.552 8.750 45,602,096 +0.20(+2.40%)
Apr 15, 2016 8.651 8.664 8.486 8.545 34,807,696 -0.10(-1.15%)
Apr 14, 2016 8.644 8.704 8.598 8.644 34,000,272 +0.02(+0.23%)
Apr 13, 2016 8.499 8.664 8.486 8.624 44,415,656 +0.17(+1.95%)
Apr 12, 2016 8.400 8.479 8.360 8.459 35,460,092 +0.10(+1.18%)
Apr 11, 2016 8.327 8.453 8.308 8.360 42,013,272 +0.07(+0.88%)
Apr 08, 2016 8.334 8.440 8.261 8.288 30,308,926 +0.02(+0.24%)
Apr 07, 2016 8.433 8.446 8.182 8.268 57,056,660 -0.20(-2.34%)
Apr 06, 2016 8.420 8.499 8.354 8.466 34,208,844 +0.03(+0.39%)
Apr 05, 2016 8.407 8.486 8.268 8.433 49,092,500 -0.02(-0.23%)
Apr 04, 2016 8.658 8.664 8.426 8.453 64,167,828 -0.20(-2.29%)
Apr 01, 2016 8.770 8.800 8.618 8.651 87,698,640 -0.26(-2.96%)
Mar 31, 2016 8.809 8.928 8.809 8.915 49,883,288 +0.10(+1.12%)
Mar 30, 2016 8.770 8.875 8.747 8.816 38,345,316 +0.10(+1.14%)
Mar 29, 2016 8.618 8.717 8.565 8.717 39,465,704 +0.07(+0.84%)
Mar 28, 2016 8.671 8.697 8.631 8.644 28,292,618 +0.02(+0.23%)
Mar 24, 2016 8.658 8.624 8.624 8.624 54,822,148 -0.13(-1.51%)
Mar 23, 2016 8.961 8.984 8.710 8.757 47,750,064 -0.22(-2.43%)
Mar 22, 2016 9.014 9.067 8.922 8.975 39,591,716 -0.05(-0.51%)
Mar 21, 2016 9.008 9.087 8.955 9.021 31,653,770 +0.01(+0.15%)
Mar 18, 2016 8.941 9.047 8.908 9.008 48,733,424 +0.11(+1.26%)
Mar 17, 2016 8.895 9.034 8.842 8.895 47,726,872 -0.02(-0.22%)
Mar 16, 2016 8.724 8.922 8.704 8.915 71,209,656 +0.18(+2.04%)
Mar 15, 2016 8.664 8.743 8.618 8.737 41,989,456 -0.03(-0.30%)
Mar 14, 2016 8.770 8.829 8.704 8.763 31,205,626 -0.01(-0.15%)
Mar 11, 2016 8.757 8.783 8.717 8.776 41,768,712 +0.09(+1.06%)
Mar 10, 2016 8.750 8.770 8.532 8.684 59,147,524 -0.03(-0.30%)
Mar 09, 2016 8.750 8.796 8.592 8.710 51,701,016 -0.03(-0.30%)
Mar 08, 2016 8.922 8.965 8.684 8.737 52,641,764 -0.26(-2.86%)
Mar 07, 2016 8.889 9.074 8.882 8.994 39,563,932 +0.02(+0.22%)
Mar 04, 2016 8.955 9.077 8.869 8.975 48,182,608 +0.03(+0.37%)
Mar 03, 2016 8.750 8.988 8.743 8.941 67,419,568 +0.21(+2.42%)
Mar 02, 2016 8.624 8.816 8.611 8.730 55,409,308 +0.09(+0.99%)
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.