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

Ford Motor (NY: F )

12.95 +0.01 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2009 4.374 4.397 4.300 4.374 76,039,352 -0.07(-1.68%)
Aug 28, 2009 4.449 4.490 4.426 4.449 76,879,192 +0.03(+0.78%)
Aug 27, 2009 4.409 4.438 4.294 4.415 108,586,464 +0.03(+0.79%)
Aug 26, 2009 4.380 4.397 4.265 4.380 77,249,208 +0.01(+0.26%)
Aug 25, 2009 4.277 4.403 4.277 4.369 92,939,736 +0.10(+2.43%)
Aug 24, 2009 4.461 4.495 4.208 4.265 162,417,552 -0.19(-4.26%)
Aug 21, 2009 4.484 4.507 4.386 4.455 96,047,384 +0.03(+0.78%)
Aug 20, 2009 4.432 4.455 4.409 4.420 51,365,268 +0.02(+0.39%)
Aug 19, 2009 4.317 4.461 4.317 4.403 82,346,560 +0.01(+0.13%)
Aug 18, 2009 4.328 4.461 4.305 4.397 125,685,680 +0.17(+3.95%)
Aug 17, 2009 4.323 4.386 4.104 4.231 136,594,368 -0.28(-6.13%)
Aug 14, 2009 4.593 4.610 4.461 4.507 100,801,008 -0.04(-0.89%)
Aug 13, 2009 4.518 4.559 4.432 4.547 152,867,264 +0.12(+2.60%)
Aug 12, 2009 4.518 4.587 4.426 4.432 128,077,936 -0.06(-1.41%)
Aug 11, 2009 4.403 4.564 4.397 4.495 141,901,840 +0.05(+1.17%)
Aug 10, 2009 4.570 4.582 4.386 4.444 156,850,352 -0.17(-3.62%)
Aug 07, 2009 4.795 4.800 4.605 4.610 165,730,704 -0.03(-0.74%)
Aug 06, 2009 4.904 4.921 4.553 4.645 229,972,288 -0.21(-4.38%)
Aug 05, 2009 4.898 4.939 4.789 4.858 168,822,096 +0.10(+2.04%)
Aug 04, 2009 4.835 4.898 4.656 4.761 212,679,184 -0.03(-0.71%)
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.