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 (%)
Feb 27, 2009 1.098 1.137 1.024 1.137 0 +0.06(+5.26%)
Feb 26, 2009 1.183 1.189 1.029 1.080 56,811,056 -0.06(-5.47%)
Feb 25, 2009 1.194 1.228 1.137 1.143 95,537,008 +0.01(+0.50%)
Feb 24, 2009 1.024 1.137 1.024 1.137 59,674,816 +0.15(+15.61%)
Feb 23, 2009 0.9383 1.086 0.9156 0.9838 78,153,312 +0.09(+9.49%)
Feb 20, 2009 0.9099 0.9156 0.8530 0.8985 66,646,940 -0.03(-3.07%)
Feb 19, 2009 0.9611 0.9667 0.9156 0.9269 33,435,640 -0.02(-2.40%)
Feb 18, 2009 1.012 1.018 0.9269 0.9497 44,053,148 -0.01(-1.18%)
Feb 17, 2009 0.9667 0.9952 0.9156 0.9611 57,752,008 -0.04(-3.98%)
Feb 13, 2009 1.035 1.041 0.9781 1.001 40,461,324 -0.02(-1.68%)
Feb 12, 2009 1.041 1.052 0.9952 1.018 41,156,712 -0.03(-3.24%)
Feb 11, 2009 1.052 1.069 1.024 1.052 53,138,196 +0.02(+1.65%)
Feb 10, 2009 1.086 1.092 1.035 1.035 49,700,148 -0.05(-4.21%)
Feb 09, 2009 1.115 1.115 1.046 1.080 47,916,632 -0.02(-2.06%)
Feb 06, 2009 1.103 1.132 1.080 1.103 37,612,920 +0.01(+0.52%)
Feb 05, 2009 1.103 1.120 1.058 1.098 30,446,568 -0.01(-1.03%)
Feb 04, 2009 1.126 1.149 1.092 1.109 42,536,440 -0.01(-0.51%)
Feb 03, 2009 1.092 1.120 1.029 1.115 59,967,088 +0.05(+4.26%)
Feb 02, 2009 1.058 1.098 1.029 1.069 56,789,068 +0.01(+0.54%)
Jan 30, 2009 1.132 1.132 1.052 1.063 0 -0.05(-4.10%)
Jan 29, 2009 1.154 1.154 1.109 1.109 54,392,000 -0.05(-3.94%)
Jan 28, 2009 1.160 1.171 1.126 1.154 61,323,192 +0.03(+3.05%)
Jan 27, 2009 1.149 1.160 1.103 1.120 54,741,656 +0.02(+1.55%)
Jan 26, 2009 1.132 1.171 1.063 1.103 89,504,976 +0.08(+7.78%)
Jan 23, 2009 1.080 1.098 1.024 1.024 124,896,528 -0.08(-7.22%)
Jan 22, 2009 1.160 1.177 1.080 1.103 92,540,176 -0.09(-7.18%)
Jan 21, 2009 1.240 1.245 1.137 1.189 132,412,704 -0.02(-1.88%)
Jan 20, 2009 1.262 1.280 1.166 1.211 90,832,720 -0.03(-2.74%)
Jan 16, 2009 1.331 1.342 1.171 1.245 105,670,320 -0.02(-1.79%)
Jan 15, 2009 1.291 1.336 1.166 1.268 122,383,656 -0.02(-1.33%)
Jan 14, 2009 1.371 1.382 1.245 1.285 99,626,424 -0.13(-8.87%)
Jan 13, 2009 1.479 1.501 1.376 1.410 71,177,816 -0.09(-6.06%)
Jan 12, 2009 1.530 1.530 1.433 1.501 83,848,472 +0.01(+0.38%)
Jan 09, 2009 1.496 1.552 1.473 1.496 70,042,968 -0.03(-2.23%)
Jan 08, 2009 1.490 1.535 1.422 1.530 89,931,336 +0.00(+0.00%)
Jan 07, 2009 1.547 1.604 1.490 1.530 77,253,384 -0.04(-2.54%)
Jan 06, 2009 1.501 1.621 1.496 1.570 103,660,480 +0.10(+6.98%)
Jan 05, 2009 1.376 1.501 1.314 1.467 128,428,664 +0.07(+4.88%)
Jan 02, 2009 1.308 1.416 1.297 1.399 74,019,056 +0.10(+7.42%)
Jan 01, 2009 1.302 1.308 1.251 1.302 0 +0.00(+0.00%)
Dec 31, 2008 1.302 1.308 1.251 1.302 69,935,584 +0.00(+0.00%)
Dec 30, 2008 1.331 1.331 1.251 1.302 68,977,224 +0.04(+3.15%)
Dec 29, 2008 1.371 1.393 1.206 1.262 82,656,096 -0.04(-3.06%)
Dec 26, 2008 1.268 1.336 1.257 1.302 71,753,072 +0.10(+8.53%)
Dec 24, 2008 1.257 1.280 1.177 1.200 65,382,976 -0.05(-3.65%)
Dec 23, 2008 1.410 1.427 1.211 1.245 182,413,696 -0.23(-15.44%)
Dec 22, 2008 1.649 1.649 1.450 1.473 118,875,440 -0.20(-12.20%)
Dec 19, 2008 1.820 1.848 1.564 1.678 253,056,640 +0.06(+3.87%)
Dec 18, 2008 1.786 1.786 1.530 1.615 191,263,136 -0.17(-9.55%)
Dec 17, 2008 1.780 1.803 1.752 1.786 91,803,784 +0.01(+0.32%)
Dec 16, 2008 1.848 1.848 1.763 1.780 105,468,720 -0.03(-1.57%)
Dec 15, 2008 1.808 1.848 1.746 1.808 122,429,544 +0.08(+4.60%)
Dec 12, 2008 1.245 1.825 1.206 1.729 371,377,472 +0.08(+4.83%)
Dec 11, 2008 1.774 1.786 1.604 1.649 163,075,168 -0.20(-10.77%)
Dec 10, 2008 1.922 1.945 1.712 1.848 248,215,360 +0.01(+0.62%)
Dec 09, 2008 1.865 1.888 1.717 1.837 241,472,624 -0.09(-4.44%)
Dec 08, 2008 1.820 2.013 1.598 1.922 471,245,312 +0.38(+24.26%)
Dec 05, 2008 1.535 1.638 1.490 1.547 174,339,440 +0.03(+2.26%)
Dec 04, 2008 1.604 1.683 1.427 1.513 247,828,576 -0.11(-6.67%)
Dec 03, 2008 1.626 1.689 1.524 1.621 267,979,184 +0.09(+5.56%)
Dec 02, 2008 1.535 1.649 1.467 1.535 348,766,144 +0.09(+5.88%)
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.