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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2016 8.295 8.381 8.295 8.374 39,164,352 +0.03(+0.40%)
Aug 30, 2016 8.288 8.348 8.261 8.341 39,180,464 +0.05(+0.64%)
Aug 29, 2016 8.228 8.308 8.228 8.288 33,467,114 +0.06(+0.73%)
Aug 26, 2016 8.288 8.341 8.201 8.228 34,073,064 -0.06(-0.72%)
Aug 25, 2016 8.175 8.321 8.115 8.288 67,272,168 +0.11(+1.38%)
Aug 24, 2016 8.248 8.268 8.162 8.175 30,087,960 -0.08(-0.97%)
Aug 23, 2016 8.241 8.261 8.192 8.255 52,106,444 +0.04(+0.49%)
Aug 22, 2016 8.208 8.228 8.168 8.215 33,790,460 -0.02(-0.24%)
Aug 19, 2016 8.175 8.248 8.142 8.235 32,937,924 +0.04(+0.49%)
Aug 18, 2016 8.195 8.215 8.152 8.195 35,552,936 -0.04(-0.48%)
Aug 17, 2016 8.195 8.235 8.128 8.235 35,258,620 +0.03(+0.41%)
Aug 16, 2016 8.208 8.261 8.195 8.201 30,762,450 -0.06(-0.72%)
Aug 15, 2016 8.221 8.268 8.215 8.261 24,631,998 +0.07(+0.81%)
Aug 12, 2016 8.168 8.221 8.142 8.195 28,311,886 +0.01(+0.16%)
Aug 11, 2016 8.182 8.221 8.151 8.182 37,593,980 +0.04(+0.49%)
Aug 10, 2016 8.175 8.215 8.128 8.142 36,945,184 -0.04(-0.49%)
Aug 09, 2016 8.082 8.225 8.075 8.182 45,284,724 +0.09(+1.07%)
Aug 08, 2016 8.122 8.195 8.075 8.095 50,050,392 -0.01(-0.08%)
Aug 05, 2016 8.082 8.148 8.082 8.102 46,973,000 +0.07(+0.91%)
Aug 04, 2016 8.055 8.128 8.009 8.029 57,837,040 -0.03(-0.41%)
Aug 03, 2016 7.989 8.108 7.936 8.062 71,179,704 +0.13(+1.59%)
Aug 02, 2016 8.208 8.215 7.909 7.936 152,884,000 -0.36(-4.33%)
Aug 01, 2016 8.381 8.388 8.241 8.295 78,179,016 -0.12(-1.42%)
Jul 29, 2016 8.381 8.560 8.374 8.414 89,906,152 -0.03(-0.39%)
Jul 28, 2016 8.494 8.547 8.275 8.447 213,860,544 -0.75(-8.16%)
Jul 27, 2016 9.212 9.298 9.139 9.198 52,079,672 -0.01(-0.14%)
Jul 26, 2016 9.125 9.225 9.099 9.212 42,831,864 +0.12(+1.32%)
Jul 25, 2016 9.112 9.171 9.046 9.092 39,901,772 -0.01(-0.07%)
Jul 22, 2016 9.151 9.158 9.013 9.099 38,231,496 -0.05(-0.57%)
Jul 21, 2016 9.118 9.230 9.112 9.151 62,015,744 +0.12(+1.31%)
Jul 20, 2016 8.947 9.059 8.915 9.033 34,359,728 +0.06(+0.66%)
Jul 19, 2016 8.915 9.020 8.875 8.974 39,825,276 +0.00(+0.00%)
Jul 18, 2016 8.915 8.993 8.823 8.974 34,294,632 +0.05(+0.59%)
Jul 15, 2016 8.961 8.987 8.895 8.921 29,731,910 -0.01(-0.15%)
Jul 14, 2016 8.921 9.007 8.908 8.934 48,255,700 +0.07(+0.82%)
Jul 13, 2016 8.869 8.882 8.750 8.862 40,734,820 +0.02(+0.22%)
Jul 12, 2016 8.796 8.901 8.796 8.842 47,639,720 +0.12(+1.36%)
Jul 11, 2016 8.658 8.763 8.632 8.724 43,543,108 +0.12(+1.38%)
Jul 08, 2016 8.474 8.658 8.382 8.606 69,887,248 +0.22(+2.67%)
Jul 07, 2016 8.264 8.441 8.264 8.382 50,915,264 +0.12(+1.43%)
Jul 06, 2016 8.099 8.270 8.027 8.264 53,369,884 +0.11(+1.37%)
Jul 05, 2016 8.264 8.277 8.093 8.152 46,000,576 -0.21(-2.52%)
Jul 01, 2016 8.468 8.362 8.362 8.362 68,552,648 +0.10(+1.19%)
Jun 30, 2016 8.257 8.264 8.060 8.264 68,422,848 +0.01(+0.16%)
Jun 29, 2016 8.211 8.270 8.126 8.251 48,576,240 +0.11(+1.29%)
Jun 28, 2016 8.165 8.178 8.027 8.145 61,811,332 +0.15(+1.89%)
Jun 27, 2016 8.172 8.172 7.891 7.994 80,337,520 -0.24(-2.88%)
Jun 24, 2016 8.408 8.484 8.185 8.231 147,375,312 -0.58(-6.57%)
Jun 23, 2016 8.737 8.816 8.731 8.809 37,291,476 +0.14(+1.67%)
Jun 22, 2016 8.698 8.750 8.645 8.665 31,435,672 -0.03(-0.30%)
Jun 21, 2016 8.836 8.836 8.665 8.691 55,857,556 -0.13(-1.49%)
Jun 20, 2016 8.803 8.908 8.803 8.823 45,126,092 +0.11(+1.21%)
Jun 17, 2016 8.652 8.809 8.645 8.717 56,835,712 +0.09(+1.07%)
Jun 16, 2016 8.500 8.638 8.448 8.625 40,430,344 +0.07(+0.85%)
Jun 15, 2016 8.487 8.652 8.468 8.553 39,289,356 +0.11(+1.32%)
Jun 14, 2016 8.540 8.592 8.389 8.441 46,459,668 -0.09(-1.08%)
Jun 13, 2016 8.592 8.632 8.520 8.533 31,551,638 -0.08(-0.92%)
Jun 10, 2016 8.658 8.711 8.579 8.612 41,651,864 -0.11(-1.21%)
Jun 09, 2016 8.717 8.744 8.638 8.717 30,229,844 -0.07(-0.75%)
Jun 08, 2016 8.842 8.869 8.777 8.783 27,502,652 -0.01(-0.15%)
Jun 07, 2016 8.698 8.842 8.665 8.796 42,067,772 +0.13(+1.52%)
Jun 06, 2016 8.599 8.684 8.573 8.665 38,922,944 +0.09(+1.07%)
Jun 03, 2016 8.638 8.638 8.481 8.573 60,616,848 -0.11(-1.29%)
Jun 02, 2016 8.606 8.757 8.576 8.684 63,299,700 +0.07(+0.76%)
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.