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

Ford Motor (NY: F )

12.17 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2008 3.912 3.935 3.810 3.867 97,995,488 +0.05(+1.34%)
May 29, 2008 3.861 3.878 3.810 3.816 50,020,212 -0.04(-1.03%)
May 28, 2008 3.941 3.992 3.804 3.856 89,644,984 -0.01(-0.29%)
May 27, 2008 3.861 3.981 3.748 3.867 125,109,416 -0.04(-1.02%)
May 26, 2008 3.975 3.981 3.827 3.907 0 +0.00(+0.00%)
May 23, 2008 3.975 3.981 3.827 3.907 117,582,880 -0.16(-4.05%)
May 22, 2008 4.259 4.259 4.003 4.072 187,857,168 -0.36(-8.21%)
May 21, 2008 4.566 4.566 4.413 4.436 76,333,296 -0.11(-2.50%)
May 20, 2008 4.561 4.566 4.475 4.549 76,229,536 -0.01(-0.25%)
May 19, 2008 4.618 4.652 4.549 4.561 63,349,464 -0.05(-1.11%)
May 16, 2008 4.669 4.692 4.566 4.612 72,541,336 -0.03(-0.73%)
May 15, 2008 4.652 4.686 4.606 4.646 75,122,432 +0.02(+0.37%)
May 14, 2008 4.692 4.760 4.612 4.629 63,621,768 -0.05(-1.09%)
May 13, 2008 4.640 4.714 4.635 4.680 67,160,576 +0.05(+0.98%)
May 12, 2008 4.646 4.675 4.618 4.635 50,389,876 +0.03(+0.62%)
May 09, 2008 4.663 4.737 4.578 4.606 72,160,904 -0.06(-1.22%)
May 08, 2008 4.578 4.675 4.493 4.663 85,172,872 +0.14(+3.02%)
May 07, 2008 4.709 4.726 4.498 4.527 103,381,440 -0.18(-3.75%)
May 06, 2008 4.703 4.720 4.657 4.703 66,673,704 -0.03(-0.72%)
May 05, 2008 4.703 4.766 4.640 4.737 67,561,024 +0.03(+0.73%)
May 02, 2008 4.862 4.936 4.635 4.703 132,605,728 -0.12(-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.