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 (%)
Apr 30, 2008 4.669 4.788 4.646 4.697 116,956,776 +0.08(+1.72%)
Apr 29, 2008 4.675 4.766 4.595 4.618 110,880,400 -0.05(-1.10%)
Apr 28, 2008 4.635 4.788 4.606 4.669 299,800,800 +0.40(+9.47%)
Apr 25, 2008 4.663 4.680 4.259 4.265 399,517,152 -0.51(-10.71%)
Apr 24, 2008 4.561 4.999 4.441 4.777 425,137,920 +0.51(+11.85%)
Apr 23, 2008 4.413 4.453 4.185 4.271 147,382,144 -0.08(-1.83%)
Apr 22, 2008 4.379 4.470 4.276 4.350 111,342,968 -0.05(-1.04%)
Apr 21, 2008 4.265 4.419 4.242 4.396 132,461,480 +0.16(+3.76%)
Apr 18, 2008 4.163 4.265 4.157 4.237 167,416,320 +0.11(+2.62%)
Apr 17, 2008 4.060 4.157 4.026 4.129 113,942,592 +0.04(+0.97%)
Apr 16, 2008 3.952 4.100 3.935 4.089 111,571,656 +0.18(+4.51%)
Apr 15, 2008 3.884 3.930 3.793 3.912 78,834,504 +0.06(+1.47%)
Apr 14, 2008 3.804 3.884 3.804 3.856 69,517,960 +0.05(+1.35%)
Apr 11, 2008 3.748 3.856 3.736 3.804 81,601,360 -0.03(-0.74%)
Apr 10, 2008 3.821 3.878 3.753 3.833 83,467,112 +0.01(+0.30%)
Apr 09, 2008 3.947 3.981 3.782 3.821 97,059,832 -0.11(-2.75%)
Apr 08, 2008 3.804 3.992 3.793 3.930 195,359,168 +0.10(+2.67%)
Apr 07, 2008 3.839 3.907 3.753 3.827 123,237,472 +0.14(+3.70%)
Apr 04, 2008 3.657 3.708 3.526 3.691 117,578,448 +0.02(+0.46%)
Apr 03, 2008 3.452 3.674 3.440 3.674 119,100,832 +0.19(+5.38%)
Apr 02, 2008 3.384 3.600 3.372 3.486 114,706,896 +0.09(+2.68%)
Apr 01, 2008 3.281 3.401 3.281 3.395 97,271,392 +0.14(+4.37%)
Mar 31, 2008 3.185 3.276 3.185 3.253 74,371,976 +0.07(+2.33%)
Mar 28, 2008 3.349 3.355 3.173 3.179 69,773,776 -0.18(-5.41%)
Mar 27, 2008 3.372 3.389 3.270 3.361 108,520,536 +0.02(+0.68%)
Mar 26, 2008 3.463 3.463 3.315 3.338 100,791,728 -0.07(-2.17%)
Mar 25, 2008 3.429 3.469 3.332 3.412 99,541,120 +0.02(+0.67%)
Mar 24, 2008 3.236 3.423 3.230 3.389 97,071,208 +0.19(+6.05%)
Mar 21, 2008 3.133 3.259 3.008 3.196 309,172,864 +0.00(+0.00%)
Mar 20, 2008 3.133 3.259 3.008 3.196 309,170,592 +0.10(+3.12%)
Mar 19, 2008 3.065 3.150 2.997 3.099 125,696,704 +0.09(+3.02%)
Mar 18, 2008 3.025 3.082 2.860 3.008 135,055,376 +0.10(+3.52%)
Mar 17, 2008 2.855 2.991 2.815 2.906 122,761,648 -0.10(-3.40%)
Mar 14, 2008 3.099 3.122 2.986 3.008 141,558,752 -0.06(-1.86%)
Mar 13, 2008 3.207 3.207 2.912 3.065 220,741,216 -0.18(-5.44%)
Mar 12, 2008 3.349 3.361 3.219 3.241 105,860,928 -0.11(-3.39%)
Mar 11, 2008 3.264 3.372 3.162 3.355 137,881,136 +0.17(+5.36%)
Mar 10, 2008 3.327 3.412 3.173 3.185 85,500,224 -0.10(-3.11%)
Mar 07, 2008 3.344 3.423 3.253 3.287 77,021,768 -0.09(-2.69%)
Mar 06, 2008 3.458 3.475 3.361 3.378 60,745,348 -0.10(-2.94%)
Mar 05, 2008 3.509 3.543 3.435 3.480 65,744,480 -0.01(-0.16%)
Mar 04, 2008 3.469 3.520 3.423 3.486 68,567,560 -0.03(-0.81%)
Mar 03, 2008 3.651 3.651 3.480 3.514 78,015,184 -0.20(-5.36%)
Feb 29, 2008 3.736 3.765 3.691 3.713 83,413,872 -0.05(-1.36%)
Feb 28, 2008 3.713 3.799 3.708 3.765 73,997,536 +0.01(+0.30%)
Feb 27, 2008 3.691 3.753 3.640 3.753 68,729,080 +0.05(+1.23%)
Feb 26, 2008 3.662 3.725 3.600 3.708 54,807,232 +0.03(+0.93%)
Feb 25, 2008 3.560 3.702 3.503 3.674 57,979,464 +0.12(+3.36%)
Feb 22, 2008 3.549 3.560 3.435 3.554 55,040,632 +0.01(+0.32%)
Feb 21, 2008 3.651 3.662 3.486 3.543 99,280,992 -0.10(-2.81%)
Feb 20, 2008 3.657 3.668 3.611 3.645 43,258,844 -0.04(-1.08%)
Feb 19, 2008 3.696 3.742 3.651 3.685 51,078,016 +0.02(+0.47%)
Feb 18, 2008 3.662 3.679 3.617 3.668 0 +0.00(+0.00%)
Feb 15, 2008 3.662 3.679 3.617 3.668 39,937,052 -0.01(-0.15%)
Feb 14, 2008 3.731 3.748 3.657 3.674 43,801,176 -0.07(-1.82%)
Feb 13, 2008 3.708 3.765 3.685 3.742 50,754,768 +0.07(+1.86%)
Feb 12, 2008 3.617 3.827 3.605 3.674 104,150,328 +0.04(+1.10%)
Feb 11, 2008 3.475 3.702 3.435 3.634 94,511,000 +0.18(+5.10%)
Feb 08, 2008 3.492 3.514 3.418 3.458 57,709,860 -0.05(-1.46%)
Feb 07, 2008 3.560 3.583 3.452 3.509 99,996,560 -0.08(-2.22%)
Feb 06, 2008 3.617 3.651 3.554 3.588 69,219,960 -0.07(-1.87%)
Feb 05, 2008 3.753 3.765 3.611 3.657 63,581,472 -0.14(-3.74%)
Feb 04, 2008 3.895 3.941 3.782 3.799 64,756,144 -0.10(-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.