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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 29, 2008 3.736 3.765 3.691 3.713 83,413,872 -0.05(-1.36%)
Feb 28, 2008 3.713 3.799 3.708 3.765 73,997,536 +0.01(+0.30%)
Feb 27, 2008 3.691 3.753 3.640 3.753 68,729,080 +0.05(+1.23%)
Feb 26, 2008 3.662 3.725 3.600 3.708 54,807,232 +0.03(+0.93%)
Feb 25, 2008 3.560 3.702 3.503 3.674 57,979,464 +0.12(+3.36%)
Feb 22, 2008 3.549 3.560 3.435 3.554 55,040,632 +0.01(+0.32%)
Feb 21, 2008 3.651 3.662 3.486 3.543 99,280,992 -0.10(-2.81%)
Feb 20, 2008 3.657 3.668 3.611 3.645 43,258,844 -0.04(-1.08%)
Feb 19, 2008 3.696 3.742 3.651 3.685 51,078,016 +0.02(+0.47%)
Feb 18, 2008 3.662 3.679 3.617 3.668 0 +0.00(+0.00%)
Feb 15, 2008 3.662 3.679 3.617 3.668 39,937,052 -0.01(-0.15%)
Feb 14, 2008 3.731 3.748 3.657 3.674 43,801,176 -0.07(-1.82%)
Feb 13, 2008 3.708 3.765 3.685 3.742 50,754,768 +0.07(+1.86%)
Feb 12, 2008 3.617 3.827 3.605 3.674 104,150,328 +0.04(+1.10%)
Feb 11, 2008 3.475 3.702 3.435 3.634 94,511,000 +0.18(+5.10%)
Feb 08, 2008 3.492 3.514 3.418 3.458 57,709,860 -0.05(-1.46%)
Feb 07, 2008 3.560 3.583 3.452 3.509 99,996,560 -0.08(-2.22%)
Feb 06, 2008 3.617 3.651 3.554 3.588 69,219,960 -0.07(-1.87%)
Feb 05, 2008 3.753 3.765 3.611 3.657 63,581,472 -0.14(-3.74%)
Feb 04, 2008 3.895 3.941 3.782 3.799 64,756,144 -0.10(-2.48%)
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.