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 31, 2012 6.089 6.124 5.963 6.055 94,725,216 -0.06(-0.94%)
May 30, 2012 6.152 6.164 6.032 6.112 77,770,632 -0.10(-1.66%)
May 29, 2012 6.129 6.238 6.124 6.215 76,322,704 +0.14(+2.26%)
May 25, 2012 6.084 6.124 6.026 6.078 53,090,852 +0.01(+0.09%)
May 24, 2012 6.020 6.089 5.952 6.072 79,032,816 +0.10(+1.73%)
May 23, 2012 5.917 5.992 5.860 5.969 131,818,464 +0.13(+2.16%)
May 22, 2012 5.848 5.963 5.820 5.843 77,182,280 -0.01(-0.10%)
May 21, 2012 5.745 5.866 5.734 5.848 66,458,208 +0.11(+1.90%)
May 18, 2012 5.780 5.837 5.711 5.740 88,199,816 +0.00(+0.00%)
May 17, 2012 5.826 5.877 5.740 5.740 86,573,200 -0.09(-1.48%)
May 16, 2012 5.866 5.980 5.820 5.826 77,230,896 +0.01(+0.10%)
May 15, 2012 5.929 5.929 5.791 5.820 73,098,440 -0.10(-1.65%)
May 14, 2012 5.969 6.035 5.906 5.917 87,544,824 -0.15(-2.46%)
May 11, 2012 6.084 6.210 6.055 6.066 63,776,576 -0.07(-1.21%)
May 10, 2012 6.210 6.227 6.112 6.141 74,030,184 +0.01(+0.19%)
May 09, 2012 6.009 6.198 5.969 6.129 95,059,736 +0.05(+0.75%)
May 08, 2012 6.078 6.101 5.963 6.084 80,535,736 -0.03(-0.47%)
May 07, 2012 6.038 6.187 6.032 6.112 57,969,524 -0.01(-0.09%)
May 04, 2012 6.215 6.233 6.095 6.118 92,902,408 -0.14(-2.29%)
May 03, 2012 6.382 6.393 6.221 6.261 70,162,312 -0.10(-1.62%)
May 02, 2012 6.399 6.405 6.307 6.365 84,687,736 -0.07(-1.16%)
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.