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

Ford Motor (NY: F )

12.16 -0.07 (-0.53%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 16, 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, 2006 4.749 4.875 4.749 4.818 49,465,496 +0.06(+1.21%)
Aug 30, 2006 4.760 4.789 4.708 4.760 65,373,192 +0.01(+0.12%)
Aug 29, 2006 4.639 4.772 4.593 4.754 59,377,532 +0.12(+2.61%)
Aug 28, 2006 4.662 4.662 4.587 4.633 37,884,544 +0.03(+0.63%)
Aug 25, 2006 4.587 4.662 4.524 4.605 67,871,704 +0.14(+3.09%)
Aug 24, 2006 4.645 4.674 4.438 4.467 81,080,744 +0.00(+0.00%)
Aug 23, 2006 4.380 4.524 4.363 4.467 88,070,872 +0.20(+4.58%)
Aug 22, 2006 4.288 4.305 4.208 4.271 82,974,824 -0.03(-0.67%)
Aug 21, 2006 4.478 4.478 4.300 4.300 121,673,496 -0.31(-6.62%)
Aug 18, 2006 4.708 4.708 4.501 4.605 82,577,656 -0.10(-2.08%)
Aug 17, 2006 4.754 4.846 4.610 4.703 77,420,456 -0.05(-1.09%)
Aug 16, 2006 4.576 4.772 4.564 4.754 103,282,232 +0.20(+4.29%)
Aug 15, 2006 4.570 4.582 4.444 4.559 51,858,548 +0.05(+1.15%)
Aug 14, 2006 4.346 4.507 4.346 4.507 73,266,408 +0.26(+6.24%)
Aug 11, 2006 4.271 4.415 4.225 4.242 67,692,928 -0.01(-0.27%)
Aug 10, 2006 4.219 4.277 4.104 4.254 46,642,096 +0.03(+0.82%)
Aug 09, 2006 4.311 4.317 4.213 4.219 56,800,492 -0.02(-0.54%)
Aug 08, 2006 4.150 4.288 4.144 4.242 82,013,184 +0.12(+2.79%)
Aug 07, 2006 4.098 4.138 4.035 4.127 47,041,864 +0.02(+0.56%)
Aug 04, 2006 3.972 4.104 3.954 4.104 59,406,720 +0.16(+3.94%)
Aug 03, 2006 3.897 4.018 3.874 3.949 50,089,556 -0.06(-1.44%)
Aug 02, 2006 3.908 4.006 3.851 4.006 74,052,040 +0.22(+5.78%)
Aug 01, 2006 3.845 3.845 3.724 3.787 39,388,060 -0.05(-1.35%)
Jul 31, 2006 3.937 3.949 3.787 3.839 43,967,592 -0.13(-3.19%)
Jul 28, 2006 3.966 3.972 3.879 3.966 29,304,200 +0.03(+0.88%)
Jul 27, 2006 3.925 3.977 3.897 3.931 54,816,592 +0.05(+1.19%)
Jul 26, 2006 3.885 3.972 3.833 3.885 66,865,416 +0.09(+2.43%)
Jul 25, 2006 3.661 3.856 3.661 3.793 67,594,240 +0.13(+3.62%)
Jul 24, 2006 3.620 3.689 3.643 3.661 31,406,242 +0.05(+1.27%)
Jul 21, 2006 3.563 3.672 3.488 3.615 64,169,540 +0.05(+1.45%)
Jul 20, 2006 3.638 3.643 3.551 3.563 66,363,316 -0.08(-2.21%)
Jul 19, 2006 3.713 3.741 3.603 3.643 79,243,648 -0.06(-1.71%)
Jul 18, 2006 3.689 3.741 3.684 3.707 32,312,280 +0.02(+0.47%)
Jul 17, 2006 3.672 3.747 3.666 3.689 59,616,592 +0.02(+0.47%)
Jul 14, 2006 3.770 3.782 3.615 3.672 47,304,556 -0.10(-2.74%)
Jul 13, 2006 3.931 3.960 3.770 3.776 62,792,852 -0.18(-4.65%)
Jul 12, 2006 3.966 3.989 3.943 3.960 35,336,168 +0.05(+1.18%)
Jul 11, 2006 3.960 3.983 3.885 3.914 36,383,628 -0.06(-1.45%)
Jul 10, 2006 3.943 4.018 3.914 3.972 47,156,012 +0.10(+2.53%)
Jul 07, 2006 3.816 3.920 3.787 3.874 37,839,372 +0.08(+2.12%)
Jul 06, 2006 3.810 3.833 3.787 3.793 26,450,050 -0.01(-0.30%)
Jul 05, 2006 3.851 3.868 3.799 3.805 28,968,018 -0.06(-1.49%)
Jul 03, 2006 4.018 4.018 3.839 3.862 33,098,264 -0.13(-3.17%)
Jun 30, 2006 3.868 4.000 3.828 3.989 112,326,800 +0.31(+8.28%)
Jun 29, 2006 3.666 3.707 3.551 3.684 69,841,008 +0.02(+0.63%)
Jun 28, 2006 3.776 3.776 3.649 3.661 44,024,404 -0.10(-2.75%)
Jun 27, 2006 3.799 3.833 3.753 3.764 31,206,618 -0.01(-0.15%)
Jun 26, 2006 3.759 3.793 3.741 3.770 25,994,860 +0.02(+0.46%)
Jun 23, 2006 3.701 3.828 3.695 3.753 40,742,860 +0.05(+1.40%)
Jun 22, 2006 3.724 3.787 3.689 3.701 45,896,244 +0.00(+0.00%)
Jun 21, 2006 3.701 3.736 3.672 3.701 72,126,520 +0.02(+0.47%)
Jun 20, 2006 3.891 3.891 3.684 3.684 96,928,496 -0.20(-5.04%)
Jun 19, 2006 3.868 3.943 3.845 3.879 25,539,842 +0.03(+0.75%)
Jun 16, 2006 3.897 3.902 3.833 3.851 23,057,838 -0.05(-1.33%)
Jun 15, 2006 3.851 3.908 3.810 3.902 28,293,920 +0.10(+2.57%)
Jun 14, 2006 3.851 3.862 3.741 3.805 44,445,716 -0.04(-1.05%)
Jun 13, 2006 3.914 3.925 3.828 3.845 28,294,962 -0.05(-1.33%)
Jun 12, 2006 3.943 4.018 3.874 3.897 35,832,536 +0.01(+0.15%)
Jun 09, 2006 3.868 3.925 3.845 3.891 33,387,884 +0.06(+1.50%)
Jun 08, 2006 3.920 3.925 3.793 3.833 61,435,444 -0.07(-1.91%)
Jun 07, 2006 3.972 3.983 3.902 3.908 31,476,084 -0.06(-1.59%)
Jun 06, 2006 4.006 4.041 3.943 3.972 36,269,484 -0.03(-0.72%)
Jun 05, 2006 4.052 4.075 3.995 4.000 31,971,060 -0.09(-2.11%)
Jun 02, 2006 4.167 4.167 4.052 4.087 33,364,082 -0.07(-1.80%)
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.