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

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Apr 28, 2017 8.199 8.199 8.120 8.170 58,142,124 +0.00(+0.00%)
Apr 27, 2017 8.306 8.320 8.078 8.170 70,475,880 -0.09(-1.12%)
Apr 26, 2017 8.170 8.334 8.156 8.263 72,559,360 +0.09(+1.05%)
Apr 25, 2017 8.170 8.192 8.142 8.177 50,339,856 +0.04(+0.44%)
Apr 24, 2017 8.177 8.192 8.092 8.142 57,659,432 +0.06(+0.79%)
Apr 21, 2017 8.163 8.177 8.063 8.078 36,607,980 -0.09(-1.13%)
Apr 20, 2017 8.013 8.192 8.006 8.170 70,177,560 +0.20(+2.50%)
Apr 19, 2017 7.971 8.035 7.956 7.971 52,677,836 +0.04(+0.45%)
Apr 18, 2017 7.942 7.964 7.892 7.935 50,056,636 +0.01(+0.09%)
Apr 17, 2017 7.886 7.942 7.830 7.928 63,633,648 +0.12(+1.53%)
Apr 13, 2017 7.886 7.907 7.809 7.809 46,653,664 -0.08(-1.07%)
Apr 12, 2017 7.921 7.939 7.872 7.893 80,479,832 -0.04(-0.44%)
Apr 11, 2017 7.921 7.928 7.851 7.928 51,740,400 +0.02(+0.27%)
Apr 10, 2017 7.914 7.977 7.900 7.907 36,787,508 +0.01(+0.18%)
Apr 07, 2017 7.914 7.949 7.879 7.893 41,083,384 -0.03(-0.35%)
Apr 06, 2017 7.921 7.984 7.886 7.921 51,455,040 +0.01(+0.09%)
Apr 05, 2017 8.069 8.079 7.907 7.914 61,619,556 -0.08(-0.97%)
Apr 04, 2017 7.998 8.069 7.928 7.991 57,006,596 -0.05(-0.61%)
Apr 03, 2017 8.181 8.181 7.928 8.040 93,427,632 -0.14(-1.72%)
Mar 31, 2017 8.195 8.209 8.153 8.181 38,013,840 -0.03(-0.34%)
Mar 30, 2017 8.202 8.251 8.160 8.209 39,847,228 +0.00(+0.00%)
Mar 29, 2017 8.244 8.265 8.181 8.209 50,929,100 +0.02(+0.26%)
Mar 28, 2017 8.090 8.293 8.069 8.188 82,040,448 +0.13(+1.66%)
Mar 27, 2017 8.090 8.118 8.019 8.055 82,089,232 -0.11(-1.38%)
Mar 24, 2017 8.195 8.269 8.118 8.167 62,279,680 -0.04(-0.43%)
Mar 23, 2017 8.132 8.258 8.083 8.202 101,311,392 -0.07(-0.85%)
Mar 22, 2017 8.315 8.167 8.272 101,167,848 +0.04(+0.43%)
Mar 21, 2017 8.645 8.659 8.223 8.237 144,484,576 -0.39(-4.56%)
Mar 20, 2017 8.771 8.778 8.610 8.631 64,476,924 -0.14(-1.60%)
Mar 17, 2017 8.954 8.954 8.754 8.771 78,153,464 -0.15(-1.73%)
Mar 16, 2017 8.891 8.940 8.849 8.926 41,191,356 +0.04(+0.40%)
Mar 15, 2017 8.828 8.891 8.800 8.891 48,784,764 +0.07(+0.80%)
Mar 14, 2017 8.792 8.828 8.750 8.821 38,342,596 +0.01(+0.08%)
Mar 13, 2017 8.828 8.877 8.785 8.814 32,175,744 +0.01(+0.08%)
Mar 10, 2017 8.821 8.877 8.764 8.807 49,607,624 +0.02(+0.24%)
Mar 09, 2017 8.814 8.814 8.715 8.785 41,467,160 -0.02(-0.24%)
Mar 08, 2017 8.785 8.884 8.757 8.807 38,873,520 +0.05(+0.56%)
Mar 07, 2017 8.792 8.803 8.729 8.757 36,814,892 -0.04(-0.48%)
Mar 06, 2017 8.842 8.856 8.785 8.800 40,905,632 -0.09(-1.03%)
Mar 03, 2017 8.898 8.933 8.807 8.891 43,386,372 -0.01(-0.08%)
Mar 02, 2017 8.940 8.958 8.842 8.898 47,265,264 -0.02(-0.24%)
Mar 01, 2017 8.898 8.961 8.891 8.919 51,470,960 +0.11(+1.28%)
Feb 28, 2017 8.877 8.897 8.750 8.807 51,341,280 -0.09(-1.03%)
Feb 27, 2017 8.778 8.912 8.736 8.898 59,297,992 +0.13(+1.52%)
Feb 24, 2017 8.792 8.792 8.701 8.764 58,075,096 -0.06(-0.72%)
Feb 23, 2017 8.926 8.937 8.821 8.828 31,966,228 -0.08(-0.87%)
Feb 22, 2017 8.898 8.972 8.891 8.905 35,253,040 -0.01(-0.16%)
Feb 21, 2017 8.863 8.940 8.863 8.919 41,482,300 +0.08(+0.87%)
Feb 17, 2017 8.842 8.842 8.842 0 +0.03(+0.32%)
Feb 16, 2017 8.863 8.884 8.771 8.814 32,553,118 -0.06(-0.71%)
Feb 15, 2017 8.870 8.884 8.824 8.877 35,724,564 -0.01(-0.16%)
Feb 14, 2017 8.884 8.926 8.849 8.891 40,333,084 +0.06(+0.72%)
Feb 13, 2017 8.814 8.870 8.771 8.828 34,805,928 +0.04(+0.40%)
Feb 10, 2017 8.743 8.792 8.694 8.792 46,947,560 +0.09(+1.05%)
Feb 09, 2017 8.701 8.764 8.680 8.701 46,843,928 +0.00(+0.00%)
Feb 08, 2017 8.673 8.750 8.624 8.701 37,562,804 +0.03(+0.32%)
Feb 07, 2017 8.792 8.800 8.652 8.673 46,829,288 -0.13(-1.44%)
Feb 06, 2017 8.821 8.866 8.757 8.800 38,288,956 -0.03(-0.32%)
Feb 03, 2017 8.729 8.870 8.708 8.828 54,415,564 +0.20(+2.28%)
Feb 02, 2017 8.645 8.694 8.596 8.631 41,299,752 -0.03(-0.32%)
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.