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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM 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 29, 2020 4.824 4.866 4.673 4.790 110,904,712 -0.12(-2.39%)
May 28, 2020 5.075 5.092 4.874 4.908 91,718,536 -0.15(-2.98%)
May 27, 2020 5.042 5.109 4.899 5.059 131,561,336 +0.16(+3.25%)
May 26, 2020 4.966 5.025 4.882 4.899 102,507,272 +0.16(+3.36%)
May 22, 2020 4.765 4.807 4.614 4.740 91,376,064 +0.02(+0.36%)
May 21, 2020 4.572 4.773 4.564 4.723 103,739,552 +0.12(+2.55%)
May 20, 2020 4.513 4.648 4.505 4.606 104,450,208 +0.16(+3.58%)
May 19, 2020 4.421 4.572 4.320 4.446 112,944,760 -0.01(-0.19%)
May 18, 2020 4.295 4.471 4.295 4.455 162,376,928 +0.34(+8.37%)
May 15, 2020 4.027 4.144 3.985 4.111 96,010,880 +0.01(+0.20%)
May 14, 2020 3.893 4.127 3.792 4.102 128,780,392 +0.14(+3.60%)
May 13, 2020 4.195 4.203 3.909 3.960 119,223,464 -0.22(-5.22%)
May 12, 2020 4.320 4.379 4.169 4.178 84,500,776 -0.12(-2.73%)
May 11, 2020 4.346 4.354 4.237 4.295 90,216,304 -0.10(-2.29%)
May 08, 2020 4.161 4.404 4.153 4.396 120,791,928 +0.31(+7.60%)
May 07, 2020 4.111 4.178 4.069 4.085 80,063,896 +0.00(+0.00%)
May 06, 2020 4.237 4.270 4.044 4.085 106,484,104 -0.08(-2.01%)
May 05, 2020 4.186 4.270 4.144 4.169 114,751,288 +0.09(+2.26%)
May 04, 2020 4.094 4.169 4.002 4.077 100,313,800 -0.05(-1.22%)
May 01, 2020 4.211 4.237 4.111 4.127 98,532,480 -0.14(-3.34%)
Apr 30, 2020 4.329 4.396 4.245 4.270 111,335,776 -0.14(-3.23%)
Apr 29, 2020 4.471 4.614 4.371 4.413 150,558,944 -0.10(-2.23%)
Apr 28, 2020 4.606 4.648 4.379 4.513 126,430,640 +0.18(+4.06%)
Apr 27, 2020 4.119 4.354 4.094 4.337 108,530,328 +0.25(+6.16%)
Apr 24, 2020 4.136 4.161 4.027 4.085 64,789,220 -0.02(-0.41%)
Apr 23, 2020 4.027 4.178 4.002 4.102 73,831,712 +0.10(+2.52%)
Apr 22, 2020 4.085 4.102 3.985 4.002 74,284,704 +0.00(+0.00%)
Apr 21, 2020 4.102 4.127 3.960 4.002 97,982,608 -0.18(-4.22%)
Apr 20, 2020 4.186 4.270 4.119 4.178 84,644,760 -0.12(-2.73%)
Apr 17, 2020 4.337 4.429 4.220 4.295 109,653,200 +0.15(+3.64%)
Apr 16, 2020 4.245 4.253 4.102 4.144 70,003,136 -0.08(-1.79%)
Apr 15, 2020 4.245 4.312 4.153 4.220 89,021,104 -0.22(-4.92%)
Apr 14, 2020 4.421 4.564 4.329 4.438 89,198,608 +0.11(+2.52%)
Apr 13, 2020 4.555 4.555 4.211 4.329 118,324,624 -0.18(-3.91%)
Apr 09, 2020 4.622 4.824 4.396 4.505 209,597,392 +0.29(+6.76%)
Apr 08, 2020 4.077 4.270 4.027 4.220 139,402,960 +0.27(+6.79%)
Apr 07, 2020 4.069 4.220 3.884 3.951 137,185,952 +0.15(+3.97%)
Apr 06, 2020 3.809 3.918 3.700 3.800 121,794,952 +0.24(+6.84%)
Apr 03, 2020 3.691 3.708 3.498 3.557 102,108,304 -0.10(-2.75%)
Apr 02, 2020 3.683 3.834 3.565 3.658 108,319,872 -0.03(-0.91%)
Apr 01, 2020 3.884 4.002 3.658 3.691 142,028,352 -0.36(-8.90%)
Mar 31, 2020 4.220 4.354 3.985 4.052 276,255,840 -0.17(-3.98%)
Mar 30, 2020 4.287 4.295 4.136 4.220 116,619,152 -0.13(-3.08%)
Mar 27, 2020 4.253 4.446 4.119 4.354 126,740,472 -0.05(-1.14%)
Mar 26, 2020 4.497 4.740 4.329 4.404 164,815,632 -0.12(-2.60%)
Mar 25, 2020 4.841 4.924 4.295 4.522 237,088,656 +0.37(+8.89%)
Mar 24, 2020 3.750 4.186 3.574 4.153 174,140,464 +0.79(+23.44%)
Mar 23, 2020 3.582 3.792 3.322 3.364 160,796,960 -0.27(-7.39%)
Mar 20, 2020 3.809 3.985 3.565 3.632 154,221,920 -0.12(-3.13%)
Mar 19, 2020 3.632 3.842 3.440 3.750 150,864,256 -0.03(-0.67%)
Mar 18, 2020 3.985 4.060 3.440 3.775 150,014,496 -0.43(-10.18%)
Mar 17, 2020 4.262 4.312 3.943 4.203 124,206,960 -0.03(-0.79%)
Mar 16, 2020 4.228 4.379 4.195 4.237 131,420,992 -0.49(-10.30%)
Mar 13, 2020 4.924 4.950 4.295 4.723 149,449,904 +0.23(+5.23%)
Mar 12, 2020 4.513 4.773 4.362 4.488 106,572,648 -0.46(-9.32%)
Mar 11, 2020 5.084 5.126 4.933 4.950 117,557,688 -0.30(-5.75%)
Mar 10, 2020 5.252 5.277 4.866 5.252 121,383,624 +0.30(+6.10%)
Mar 09, 2020 5.008 5.151 4.924 4.950 123,781,440 -0.49(-9.09%)
Mar 06, 2020 5.537 5.604 5.369 5.445 131,041,528 -0.21(-3.71%)
Mar 05, 2020 5.839 5.847 5.629 5.654 93,007,912 -0.29(-4.80%)
Mar 04, 2020 5.948 5.948 5.805 5.939 84,118,608 +0.09(+1.58%)
Mar 03, 2020 6.116 6.158 5.780 5.847 116,115,288 -0.19(-3.19%)
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.