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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Sep 28, 2012 5.759 5.766 5.655 5.684 77,353,400 -0.09(-1.60%)
Sep 27, 2012 5.840 5.869 5.777 5.777 44,620,160 +0.01(+0.10%)
Sep 26, 2012 5.753 5.834 5.684 5.771 76,954,632 -0.05(-0.79%)
Sep 25, 2012 5.967 5.978 5.800 5.817 63,912,452 -0.13(-2.23%)
Sep 24, 2012 5.938 5.993 5.915 5.949 49,516,016 -0.05(-0.77%)
Sep 21, 2012 6.071 6.076 5.973 5.996 61,521,428 -0.02(-0.38%)
Sep 20, 2012 6.042 6.065 5.967 6.019 49,853,668 -0.09(-1.42%)
Sep 19, 2012 6.047 6.145 6.024 6.105 73,552,560 +0.10(+1.63%)
Sep 18, 2012 5.938 6.024 5.926 6.007 60,601,992 +0.02(+0.29%)
Sep 17, 2012 5.921 6.007 5.915 5.990 55,371,808 -0.08(-1.33%)
Sep 14, 2012 6.001 6.094 5.990 6.071 97,045,704 +0.11(+1.84%)
Sep 13, 2012 5.880 5.984 5.834 5.961 88,328,048 +0.07(+1.27%)
Sep 12, 2012 5.909 5.938 5.863 5.886 48,630,168 +0.03(+0.59%)
Sep 11, 2012 5.869 5.909 5.840 5.851 48,822,560 +0.02(+0.40%)
Sep 10, 2012 5.811 5.926 5.800 5.828 75,209,840 -0.02(-0.30%)
Sep 07, 2012 5.736 5.898 5.725 5.846 105,155,680 +0.13(+2.27%)
Sep 06, 2012 5.569 5.742 5.569 5.716 117,941,824 +0.20(+3.61%)
Sep 05, 2012 5.448 5.546 5.413 5.517 70,429,424 +0.09(+1.70%)
Sep 04, 2012 5.402 5.459 5.390 5.425 65,791,900 +0.04(+0.75%)
Aug 31, 2012 5.413 5.436 5.367 5.385 48,620,352 +0.02(+0.32%)
Aug 30, 2012 5.361 5.385 5.333 5.367 28,547,058 -0.01(-0.11%)
Aug 29, 2012 5.379 5.419 5.356 5.373 45,300,436 -0.04(-0.75%)
Aug 27, 2012 5.482 5.488 5.408 5.413 39,469,420 -0.06(-1.05%)
Aug 24, 2012 5.431 5.488 5.425 5.471 33,961,596 +0.02(+0.42%)
Aug 23, 2012 5.448 5.500 5.431 5.448 40,828,292 -0.02(-0.42%)
Aug 22, 2012 5.477 5.511 5.419 5.471 46,774,516 -0.02(-0.42%)
Aug 21, 2012 5.563 5.592 5.488 5.494 45,587,300 -0.06(-1.04%)
Aug 20, 2012 5.523 5.557 5.482 5.552 67,484,264 +0.00(+0.00%)
Aug 17, 2012 5.569 5.638 5.534 5.552 59,902,656 +0.02(+0.42%)
Aug 16, 2012 5.477 5.575 5.471 5.529 59,537,984 +0.06(+1.05%)
Aug 15, 2012 5.442 5.497 5.425 5.471 36,844,348 +0.03(+0.53%)
Aug 14, 2012 5.448 5.569 5.431 5.442 82,586,544 +0.02(+0.43%)
Aug 13, 2012 5.390 5.431 5.333 5.419 36,636,640 +0.03(+0.53%)
Aug 10, 2012 5.361 5.396 5.321 5.390 34,033,196 +0.01(+0.11%)
Aug 09, 2012 5.367 5.454 5.361 5.385 53,616,248 -0.01(-0.11%)
Aug 08, 2012 5.333 5.408 5.327 5.390 39,254,652 +0.02(+0.43%)
Aug 07, 2012 5.292 5.413 5.292 5.367 75,582,408 +0.09(+1.75%)
Aug 06, 2012 5.263 5.310 5.240 5.275 41,316,712 +0.03(+0.66%)
Aug 03, 2012 5.200 5.275 5.165 5.240 67,018,060 +0.10(+1.91%)
Aug 02, 2012 5.183 5.206 5.085 5.142 78,599,776 -0.07(-1.33%)
Aug 01, 2012 5.356 5.431 5.183 5.212 114,389,648 -0.09(-1.63%)
Jul 31, 2012 5.235 5.321 5.229 5.298 72,158,704 +0.08(+1.54%)
Jul 30, 2012 5.183 5.264 5.166 5.218 71,431,408 +0.06(+1.11%)
Jul 27, 2012 5.155 5.218 5.092 5.160 118,576,464 +0.02(+0.45%)
Jul 26, 2012 5.189 5.223 5.063 5.137 90,316,792 -0.01(-0.11%)
Jul 25, 2012 5.258 5.275 5.111 5.143 77,326,416 -0.05(-0.99%)
Jul 24, 2012 5.258 5.298 5.132 5.195 93,264,704 -0.06(-1.20%)
Jul 23, 2012 5.206 5.278 5.189 5.258 58,898,608 -0.02(-0.43%)
Jul 20, 2012 5.321 5.361 5.264 5.281 48,786,404 -0.08(-1.50%)
Jul 19, 2012 5.418 5.447 5.350 5.361 58,545,104 -0.02(-0.32%)
Jul 18, 2012 5.378 5.459 5.355 5.378 54,050,360 +0.02(+0.43%)
Jul 17, 2012 5.321 5.361 5.229 5.355 51,465,984 +0.05(+0.86%)
Jul 16, 2012 5.287 5.344 5.246 5.309 50,292,592 -0.01(-0.11%)
Jul 13, 2012 5.252 5.344 5.241 5.315 52,724,608 +0.08(+1.53%)
Jul 12, 2012 5.309 5.321 5.229 5.235 96,071,200 -0.11(-2.14%)
Jul 11, 2012 5.350 5.378 5.309 5.350 55,858,080 -0.01(-0.21%)
Jul 10, 2012 5.447 5.476 5.321 5.361 58,454,316 -0.06(-1.06%)
Jul 09, 2012 5.424 5.430 5.338 5.418 65,186,136 -0.03(-0.53%)
Jul 06, 2012 5.430 5.459 5.390 5.447 52,954,444 -0.04(-0.73%)
Jul 05, 2012 5.545 5.585 5.464 5.487 55,413,892 -0.02(-0.31%)
Jul 03, 2012 5.464 5.613 5.441 5.504 86,555,808 +0.12(+2.24%)
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.