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

Ford Motor (NY: F )

12.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2016 9.007 9.053 8.947 9.007 39,085,844 +0.03(+0.30%)
May 27, 2016 9.000 8.980 8.980 8.980 25,856,464 -0.01(-0.07%)
May 26, 2016 9.073 9.134 8.927 8.987 27,510,076 -0.04(-0.44%)
May 25, 2016 8.900 9.080 8.900 9.027 39,294,876 +0.15(+1.73%)
May 24, 2016 8.786 8.880 8.786 8.873 29,526,516 +0.11(+1.22%)
May 23, 2016 8.773 8.813 8.753 8.766 24,313,946 -0.04(-0.45%)
May 20, 2016 8.780 8.853 8.766 8.806 29,154,120 +0.07(+0.76%)
May 19, 2016 8.746 8.810 8.693 8.740 36,121,428 -0.05(-0.53%)
May 18, 2016 8.760 8.907 8.713 8.786 35,211,780 +0.01(+0.15%)
May 17, 2016 8.773 8.887 8.726 8.773 51,162,880 -0.12(-1.35%)
May 16, 2016 8.826 8.930 8.820 8.893 31,845,566 +0.07(+0.76%)
May 13, 2016 8.907 9.027 8.793 8.826 41,161,544 -0.09(-0.97%)
May 12, 2016 8.947 8.993 8.793 8.913 37,120,512 +0.02(+0.23%)
May 11, 2016 8.973 9.040 8.880 8.893 30,299,270 -0.11(-1.26%)
May 10, 2016 8.933 9.027 8.933 9.007 35,322,480 +0.11(+1.28%)
May 09, 2016 8.960 9.013 8.867 8.893 32,352,474 -0.08(-0.89%)
May 06, 2016 8.853 9.000 8.840 8.973 34,874,840 +0.08(+0.90%)
May 05, 2016 8.913 8.963 8.826 8.893 35,701,232 +0.01(+0.08%)
May 04, 2016 8.873 8.933 8.773 8.887 43,274,732 -0.08(-0.89%)
May 03, 2016 9.013 9.047 8.780 8.967 68,277,136 -0.13(-1.40%)
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.