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

Ford Motor (NY: F )

12.31 -0.04 (-0.32%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
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%)
Mar 02, 2020 5.965 6.065 5.772 6.040 115,312,784 +0.20(+3.45%)
Feb 28, 2020 5.738 5.839 5.596 5.839 138,926,160 -0.01(-0.14%)
Feb 27, 2020 5.981 6.107 5.805 5.847 141,358,624 -0.20(-3.33%)
Feb 26, 2020 6.124 6.258 6.049 6.049 110,225,288 -0.04(-0.69%)
Feb 25, 2020 6.443 6.443 6.057 6.090 129,720,720 -0.26(-4.10%)
Feb 24, 2020 6.460 6.476 6.334 6.351 130,961,984 -0.27(-4.06%)
Feb 21, 2020 6.728 6.736 6.619 6.619 69,526,192 -0.12(-1.74%)
Feb 20, 2020 6.711 6.770 6.703 6.736 62,344,744 +0.03(+0.38%)
Feb 19, 2020 6.762 6.795 6.711 6.711 76,569,320 -0.05(-0.74%)
Feb 18, 2020 6.812 6.837 6.728 6.762 77,620,640 -0.03(-0.49%)
Feb 14, 2020 6.938 6.938 6.778 6.795 55,261,632 -0.13(-1.82%)
Feb 13, 2020 6.887 7.013 6.887 6.921 80,618,624 +0.01(+0.12%)
Feb 12, 2020 6.829 6.988 6.820 6.913 132,897,016 +0.12(+1.73%)
Feb 11, 2020 6.795 6.837 6.778 6.795 95,513,152 +0.03(+0.50%)
Feb 10, 2020 6.837 6.837 6.753 6.762 85,589,704 -0.04(-0.62%)
Feb 07, 2020 6.887 6.887 6.728 6.804 117,123,720 -0.12(-1.70%)
Feb 06, 2020 7.022 7.030 6.921 6.921 82,007,544 -0.05(-0.72%)
Feb 05, 2020 7.055 7.114 6.929 6.971 173,573,120 -0.73(-9.48%)
Feb 04, 2020 7.617 7.752 7.609 7.701 102,253,592 +0.17(+2.23%)
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.