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 (%)
Apr 30, 2009 3.173 3.406 3.168 3.401 328,548,960 +0.33(+10.74%)
Apr 29, 2009 3.025 3.099 3.003 3.071 124,296,928 +0.13(+4.45%)
Apr 28, 2009 2.889 3.071 2.849 2.940 128,532,848 +0.03(+1.17%)
Apr 27, 2009 2.883 3.082 2.855 2.906 195,856,736 +0.06(+2.20%)
Apr 24, 2009 3.031 3.099 2.821 2.843 506,043,872 +0.29(+11.36%)
Apr 23, 2009 2.519 2.565 2.451 2.553 203,315,136 +0.12(+4.91%)
Apr 22, 2009 2.332 2.514 2.303 2.434 255,438,976 +0.28(+13.23%)
Apr 21, 2009 2.007 2.184 1.860 2.150 164,992,464 +0.05(+2.44%)
Apr 20, 2009 2.224 2.224 2.053 2.098 101,596,872 -0.18(-7.75%)
Apr 17, 2009 2.383 2.394 2.258 2.275 96,863,976 -0.09(-3.85%)
Apr 16, 2009 2.343 2.388 2.246 2.366 104,384,224 +0.07(+2.97%)
Apr 15, 2009 2.405 2.417 2.133 2.297 155,229,600 -0.13(-5.16%)
Apr 14, 2009 2.434 2.462 2.360 2.423 112,902,744 -0.01(-0.23%)
Apr 13, 2009 2.417 2.457 2.292 2.428 130,014,192 +0.02(+0.71%)
Apr 09, 2009 2.400 2.508 2.292 2.411 231,248,384 +0.16(+7.34%)
Apr 08, 2009 2.087 2.303 2.007 2.246 458,791,872 +0.26(+13.18%)
Apr 07, 2009 2.104 2.127 1.911 1.985 197,915,120 -0.16(-7.43%)
Apr 06, 2009 1.860 2.275 1.848 2.144 406,706,048 +0.30(+16.00%)
Apr 03, 2009 1.666 1.848 1.655 1.848 196,640,128 +0.19(+11.68%)
Apr 02, 2009 1.643 1.678 1.609 1.655 119,775,864 +0.10(+6.20%)
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.