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

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2018 8.730 8.794 8.513 8.655 82,060,752 +0.00(+0.00%)
May 30, 2018 8.640 8.700 8.595 8.655 34,101,364 +0.08(+0.96%)
May 29, 2018 8.692 8.707 8.513 8.572 41,795,040 -0.05(-0.61%)
May 25, 2018 8.625 8.625 8.625 0 -0.08(-0.95%)
May 24, 2018 8.580 8.730 8.572 8.707 46,542,604 +0.13(+1.57%)
May 23, 2018 8.617 8.655 8.490 8.572 31,485,438 -0.06(-0.69%)
May 22, 2018 8.677 8.719 8.625 8.632 29,840,016 +0.01(+0.09%)
May 21, 2018 8.557 8.655 8.535 8.625 41,383,812 +0.13(+1.59%)
May 18, 2018 8.572 8.595 8.468 8.490 31,886,276 -0.10(-1.13%)
May 17, 2018 8.543 8.602 8.528 8.587 27,675,422 +0.04(+0.53%)
May 16, 2018 8.400 8.543 8.393 8.543 38,662,692 +0.13(+1.60%)
May 15, 2018 8.318 8.430 8.288 8.408 35,963,360 +0.03(+0.36%)
May 14, 2018 8.415 8.460 8.370 8.378 37,219,912 -0.01(-0.09%)
May 11, 2018 8.408 8.426 8.363 8.385 26,473,454 -0.01(-0.18%)
May 10, 2018 8.273 8.430 8.258 8.400 42,729,964 +0.11(+1.36%)
May 09, 2018 8.400 8.453 8.258 8.288 58,348,828 -0.16(-1.86%)
May 08, 2018 8.483 8.520 8.419 8.445 34,362,636 -0.05(-0.62%)
May 07, 2018 8.513 8.572 8.475 8.498 36,746,804 -0.01(-0.18%)
May 04, 2018 8.363 8.550 8.310 8.513 42,762,128 +0.12(+1.43%)
May 03, 2018 8.370 8.400 8.220 8.393 51,906,332 -0.01(-0.09%)
May 02, 2018 8.438 8.441 8.333 8.400 55,910,996 -0.04(-0.44%)
May 01, 2018 8.430 8.505 8.318 8.438 81,978,352 +0.01(+0.18%)
Apr 30, 2018 8.640 8.786 8.408 8.423 88,194,608 -0.19(-2.18%)
Apr 27, 2018 8.543 8.662 8.528 8.610 44,540,324 +0.04(+0.52%)
Apr 26, 2018 8.557 8.640 8.460 8.565 107,644,544 +0.24(+2.88%)
Apr 25, 2018 8.213 8.363 8.145 8.325 53,791,476 +0.11(+1.37%)
Apr 24, 2018 8.280 8.370 8.190 8.213 52,872,344 -0.06(-0.72%)
Apr 23, 2018 8.123 8.273 8.115 8.273 42,598,424 +0.16(+2.03%)
Apr 20, 2018 8.250 8.265 8.078 8.108 59,959,292 -0.10(-1.28%)
Apr 19, 2018 8.378 8.430 8.130 8.213 65,577,612 -0.16(-1.97%)
Apr 18, 2018 8.415 8.489 8.355 8.378 62,496,092 -0.04(-0.44%)
Apr 17, 2018 8.452 8.466 8.355 8.415 41,794,312 +0.00(+0.00%)
Apr 16, 2018 8.400 8.466 8.333 8.415 44,362,404 +0.07(+0.89%)
Apr 13, 2018 8.392 8.422 8.304 8.341 46,791,692 -0.02(-0.27%)
Apr 12, 2018 8.503 8.533 8.318 8.363 63,737,704 -0.09(-1.05%)
Apr 11, 2018 8.415 8.496 8.355 8.452 44,600,996 -0.01(-0.17%)
Apr 10, 2018 8.459 8.540 8.437 8.466 59,499,504 +0.15(+1.78%)
Apr 09, 2018 8.318 8.415 8.282 8.318 49,307,992 +0.05(+0.63%)
Apr 06, 2018 8.341 8.392 8.185 8.267 43,169,808 -0.13(-1.50%)
Apr 05, 2018 8.385 8.415 8.304 8.392 38,769,160 +0.01(+0.18%)
Apr 04, 2018 8.038 8.400 7.986 8.378 60,625,652 +0.13(+1.61%)
Apr 03, 2018 8.141 8.267 8.060 8.245 57,506,108 +0.21(+2.67%)
Apr 02, 2018 8.178 8.200 7.912 8.030 58,959,996 -0.16(-1.99%)
Mar 29, 2018 8.193 8.193 8.193 0 +0.16(+2.03%)
Mar 28, 2018 8.008 8.097 7.934 8.030 57,157,740 +0.02(+0.28%)
Mar 27, 2018 8.023 8.074 7.927 8.008 55,012,212 +0.00(+0.00%)
Mar 26, 2018 7.941 8.038 7.897 8.008 70,765,400 +0.20(+2.56%)
Mar 23, 2018 7.978 8.023 7.771 7.808 54,029,896 -0.14(-1.77%)
Mar 22, 2018 8.134 8.178 7.934 7.949 69,340,248 -0.26(-3.15%)
Mar 21, 2018 8.134 8.270 8.082 8.208 52,131,756 +0.08(+1.00%)
Mar 20, 2018 8.171 8.226 8.111 8.126 61,685,940 -0.01(-0.18%)
Mar 19, 2018 8.245 8.259 8.038 8.141 85,366,832 -0.10(-1.26%)
Mar 16, 2018 8.222 8.296 8.178 8.245 109,118,032 +0.06(+0.72%)
Mar 15, 2018 8.171 8.318 8.097 8.185 64,434,824 +0.04(+0.45%)
Mar 14, 2018 8.318 8.459 8.141 8.148 124,387,760 +0.18(+2.23%)
Mar 13, 2018 8.015 8.119 7.934 7.971 60,105,492 -0.02(-0.28%)
Mar 12, 2018 7.904 8.023 7.897 7.993 45,695,272 +0.06(+0.75%)
Mar 09, 2018 7.860 7.930 7.818 7.934 36,088,176 +0.09(+1.13%)
Mar 08, 2018 7.875 7.897 7.749 7.845 36,429,840 -0.01(-0.19%)
Mar 07, 2018 7.867 7.860 40,471,600 +0.00(+0.00%)
Mar 06, 2018 7.875 7.897 7.742 7.860 41,413,156 +0.04(+0.47%)
Mar 05, 2018 7.623 7.860 7.616 7.823 59,520,780 +0.13(+1.73%)
Mar 02, 2018 7.572 7.705 7.498 7.690 81,809,712 +0.08(+1.07%)
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.