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

Ford Motor (NY: F )

11.99 -0.14 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 30, 2019 7.442 7.491 7.385 7.442 39,504,852 +0.04(+0.55%)
Aug 29, 2019 7.385 7.418 7.328 7.401 27,128,390 +0.10(+1.33%)
Aug 28, 2019 7.077 7.337 7.061 7.304 43,308,416 +0.19(+2.74%)
Aug 27, 2019 7.215 7.231 7.101 7.109 28,374,868 -0.05(-0.68%)
Aug 26, 2019 7.207 7.231 7.134 7.158 39,294,260 +0.04(+0.57%)
Aug 23, 2019 7.215 7.296 7.085 7.117 55,433,240 -0.22(-2.99%)
Aug 22, 2019 7.345 7.418 7.320 7.337 25,847,856 +0.00(+0.00%)
Aug 21, 2019 7.320 7.345 7.280 7.337 25,181,992 +0.06(+0.89%)
Aug 20, 2019 7.304 7.361 7.247 7.272 30,939,450 -0.06(-0.78%)
Aug 19, 2019 7.345 7.385 7.320 7.328 26,910,398 +0.06(+0.78%)
Aug 16, 2019 7.239 7.304 7.150 7.272 33,724,776 +0.08(+1.13%)
Aug 15, 2019 7.353 7.353 7.126 7.190 50,122,100 -0.11(-1.56%)
Aug 14, 2019 7.410 7.426 7.272 7.304 56,633,452 -0.21(-2.81%)
Aug 13, 2019 7.539 7.645 7.450 7.515 34,887,072 -0.02(-0.32%)
Aug 12, 2019 7.621 7.653 7.531 7.539 26,549,964 -0.13(-1.69%)
Aug 09, 2019 7.742 7.775 7.621 7.669 47,734,520 -0.09(-1.15%)
Aug 08, 2019 7.759 7.807 7.718 7.759 31,382,558 +0.02(+0.31%)
Aug 07, 2019 7.653 7.759 7.564 7.734 53,035,112 +0.04(+0.53%)
Aug 06, 2019 7.645 7.718 7.596 7.694 63,889,508 +0.20(+2.71%)
Aug 05, 2019 7.450 7.523 7.353 7.491 59,081,628 -0.04(-0.54%)
Aug 02, 2019 7.515 7.580 7.474 7.531 51,129,820 -0.02(-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.