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: 7:00 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 (%)
Feb 28, 2007 4.493 4.549 4.408 4.498 105,116,264 +0.07(+1.67%)
Feb 27, 2007 4.618 4.640 4.322 4.424 160,423,680 -0.27(-5.81%)
Feb 26, 2007 4.726 4.743 4.635 4.697 49,872,592 -0.02(-0.48%)
Feb 23, 2007 4.748 4.754 4.669 4.720 53,399,296 -0.03(-0.60%)
Feb 22, 2007 4.822 4.851 4.731 4.748 47,309,008 -0.07(-1.42%)
Feb 21, 2007 4.930 4.936 4.783 4.817 63,923,036 -0.10(-2.08%)
Feb 20, 2007 4.868 4.942 4.856 4.919 48,415,436 +0.07(+1.41%)
Feb 16, 2007 4.856 4.970 4.839 4.851 56,585,644 -0.04(-0.81%)
Feb 15, 2007 4.862 4.913 4.839 4.891 43,945,228 +0.05(+1.06%)
Feb 14, 2007 4.805 4.919 4.800 4.839 111,609,016 +0.03(+0.71%)
Feb 13, 2007 4.834 4.834 4.754 4.805 104,966,320 -0.11(-2.31%)
Feb 12, 2007 4.959 4.977 4.834 4.919 59,230,264 -0.05(-0.92%)
Feb 09, 2007 5.016 5.101 4.942 4.965 190,858,400 +0.10(+2.11%)
Feb 08, 2007 4.834 4.874 4.828 4.862 41,886,236 -0.01(-0.12%)
Feb 07, 2007 4.868 4.913 4.811 4.868 57,318,748 +0.01(+0.23%)
Feb 06, 2007 4.737 4.862 4.720 4.856 78,686,272 +0.12(+2.52%)
Feb 05, 2007 4.663 4.766 4.657 4.737 48,160,460 +0.06(+1.22%)
Feb 02, 2007 4.714 4.714 4.640 4.680 43,489,436 -0.03(-0.72%)
Feb 01, 2007 4.646 4.720 4.623 4.714 49,101,064 +0.09(+1.97%)
Jan 31, 2007 4.646 4.663 4.572 4.623 114,370,912 -0.04(-0.85%)
Jan 30, 2007 4.766 4.788 4.657 4.663 50,579,588 -0.10(-2.03%)
Jan 29, 2007 4.800 4.839 4.748 4.760 98,106,824 -0.03(-0.59%)
Jan 26, 2007 4.635 4.822 4.629 4.788 95,699,296 +0.11(+2.43%)
Jan 25, 2007 4.635 4.845 4.549 4.675 175,300,864 +0.01(+0.24%)
Jan 24, 2007 4.726 4.748 4.612 4.663 135,098,352 -0.06(-1.20%)
Jan 23, 2007 4.771 4.902 4.686 4.720 204,670,128 -0.06(-1.31%)
Jan 22, 2007 4.737 4.794 4.692 4.783 94,174,176 +0.06(+1.33%)
Jan 19, 2007 4.686 4.731 4.646 4.720 116,100,192 +0.07(+1.47%)
Jan 18, 2007 4.584 4.686 4.584 4.652 137,810,784 +0.08(+1.74%)
Jan 17, 2007 4.532 4.606 4.532 4.572 112,065,032 +0.06(+1.26%)
Jan 16, 2007 4.487 4.555 4.475 4.515 117,289,624 +0.03(+0.63%)
Jan 12, 2007 4.419 4.504 4.413 4.487 100,327,416 +0.07(+1.54%)
Jan 11, 2007 4.396 4.436 4.367 4.419 70,378,560 +0.02(+0.52%)
Jan 10, 2007 4.430 4.430 4.362 4.396 74,554,048 -0.03(-0.77%)
Jan 09, 2007 4.407 4.470 4.396 4.430 99,761,896 +0.03(+0.78%)
Jan 08, 2007 4.339 4.407 4.333 4.396 86,057,784 +0.06(+1.44%)
Jan 05, 2007 4.390 4.407 4.305 4.333 71,327,248 -0.05(-1.04%)
Jan 04, 2007 4.299 4.390 4.225 4.379 111,728,640 +0.11(+2.53%)
Jan 03, 2007 4.299 4.362 4.231 4.271 138,307,744 +0.00(+0.00%)
Dec 29, 2006 4.248 4.305 4.237 4.271 59,091,464 +0.01(+0.13%)
Dec 28, 2006 4.345 4.345 4.248 4.265 52,975,152 -0.05(-1.06%)
Dec 27, 2006 4.322 4.350 4.276 4.311 79,902,960 +0.05(+1.20%)
Dec 26, 2006 4.237 4.305 4.191 4.259 56,357,392 +0.04(+0.94%)
Dec 22, 2006 4.168 4.248 4.129 4.220 97,799,792 +0.06(+1.50%)
Dec 21, 2006 4.180 4.220 4.134 4.157 104,912,808 -0.01(-0.27%)
Dec 20, 2006 4.106 4.174 4.094 4.168 156,110,320 +0.09(+2.09%)
Dec 19, 2006 4.049 4.094 4.026 4.083 165,751,664 +0.09(+2.13%)
Dec 18, 2006 4.049 4.049 3.969 3.998 93,761,288 -0.03(-0.71%)
Dec 15, 2006 4.066 4.106 4.003 4.026 147,076,176 -0.02(-0.42%)
Dec 14, 2006 3.935 4.043 3.895 4.043 198,522,512 +0.13(+3.34%)
Dec 13, 2006 4.055 4.077 3.895 3.912 295,796,896 -0.12(-2.96%)
Dec 12, 2006 4.112 4.146 4.026 4.032 198,996,080 -0.09(-2.07%)
Dec 11, 2006 4.134 4.163 4.077 4.117 129,681,560 +0.01(+0.14%)
Dec 08, 2006 4.066 4.117 3.969 4.112 344,521,632 +0.04(+0.98%)
Dec 07, 2006 4.163 4.208 4.066 4.072 594,929,920 -0.11(-2.72%)
Dec 06, 2006 4.345 4.350 4.140 4.185 325,467,392 -0.18(-4.17%)
Dec 05, 2006 4.339 4.453 4.220 4.367 201,542,864 -0.12(-2.66%)
Dec 04, 2006 4.532 4.589 4.481 4.487 65,289,544 -0.09(-1.87%)
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.