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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing 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 (%)
Feb 28, 2018 7.897 7.978 7.816 7.845 55,880,276 +0.00(+0.00%)
Feb 27, 2018 8.082 8.126 7.838 7.845 58,767,024 -0.21(-2.57%)
Feb 26, 2018 7.941 8.097 7.912 8.052 36,649,756 +0.14(+1.78%)
Feb 23, 2018 7.890 7.919 7.853 7.912 29,464,626 +0.05(+0.66%)
Feb 22, 2018 7.860 34,345,656 +0.02(+0.28%)
Feb 21, 2018 7.875 7.949 7.830 7.838 48,711,384 -0.02(-0.28%)
Feb 20, 2018 7.823 7.882 7.816 7.860 37,343,684 +0.01(+0.19%)
Feb 16, 2018 7.845 7.845 7.845 0 -0.11(-1.39%)
Feb 15, 2018 7.941 7.867 7.956 38,144,248 +0.01(+0.19%)
Feb 14, 2018 7.801 7.949 7.764 7.941 37,578,840 +0.11(+1.42%)
Feb 13, 2018 7.786 7.830 49,876,284 -0.08(-1.03%)
Feb 12, 2018 7.890 8.001 7.796 7.912 66,259,940 +0.13(+1.61%)
Feb 09, 2018 7.816 7.867 7.572 7.786 97,513,544 +0.07(+0.96%)
Feb 08, 2018 7.978 8.030 7.705 7.712 100,035,664 -0.24(-3.07%)
Feb 07, 2018 7.949 8.163 7.912 7.956 91,996,872 +0.00(+0.00%)
Feb 06, 2018 7.594 7.978 7.549 7.956 189,162,096 +0.30(+3.86%)
Feb 05, 2018 7.971 7.971 7.653 7.660 130,377,448 -0.26(-3.27%)
Feb 02, 2018 8.045 8.045 7.853 7.919 97,796,608 -0.16(-1.92%)
Feb 01, 2018 8.097 8.104 8.023 8.074 55,915,148 -0.04(-0.46%)
Jan 31, 2018 8.200 8.219 8.067 8.111 77,892,144 -0.07(-0.81%)
Jan 30, 2018 8.200 8.237 8.171 8.178 70,405,088 -0.04(-0.54%)
Jan 29, 2018 8.444 8.481 8.215 8.222 74,501,048 -0.18(-2.20%)
Jan 26, 2018 8.364 8.443 8.299 8.407 72,744,400 +0.06(+0.69%)
Jan 25, 2018 8.609 8.609 8.256 8.349 159,166,752 -0.35(-3.98%)
Jan 24, 2018 8.660 8.725 8.602 8.696 88,767,864 +0.06(+0.75%)
Jan 23, 2018 8.681 8.681 8.588 8.631 71,799,272 -0.04(-0.50%)
Jan 22, 2018 8.674 8.718 8.588 8.674 73,215,232 +0.01(+0.17%)
Jan 19, 2018 8.746 8.746 8.595 8.660 71,092,280 -0.05(-0.58%)
Jan 18, 2018 8.790 8.804 8.674 8.710 92,183,752 -0.08(-0.90%)
Jan 17, 2018 9.078 9.078 8.739 8.790 183,468,464 -0.66(-7.02%)
Jan 16, 2018 9.605 9.692 9.389 9.454 74,654,640 -0.09(-0.98%)
Jan 12, 2018 9.547 9.547 9.547 0 +0.05(+0.53%)
Jan 11, 2018 9.396 9.526 9.381 9.497 39,269,548 +0.09(+1.00%)
Jan 10, 2018 9.403 78,302,680 -0.04(-0.38%)
Jan 09, 2018 9.511 9.540 9.439 9.439 38,691,660 -0.05(-0.53%)
Jan 08, 2018 9.533 9.540 9.461 9.490 46,869,408 -0.04(-0.38%)
Jan 05, 2018 9.425 9.540 9.410 9.526 63,911,684 +0.16(+1.69%)
Jan 04, 2018 9.223 9.410 9.215 9.367 51,927,240 +0.16(+1.72%)
Jan 03, 2018 9.151 9.237 9.143 9.208 41,245,144 +0.07(+0.79%)
Jan 02, 2018 9.035 9.136 9.021 9.136 28,770,992 +0.12(+1.36%)
Dec 29, 2017 9.013 9.013 9.013 0 -0.06(-0.72%)
Dec 28, 2017 9.006 9.078 8.999 9.078 20,489,990 +0.06(+0.64%)
Dec 27, 2017 9.071 9.078 8.985 9.021 23,561,746 -0.07(-0.79%)
Dec 26, 2017 9.071 9.129 9.057 9.093 15,936,691 +0.01(+0.16%)
Dec 22, 2017 9.136 9.136 9.064 9.078 24,771,224 -0.04(-0.40%)
Dec 21, 2017 9.194 9.215 9.114 9.114 29,091,196 -0.06(-0.71%)
Dec 20, 2017 9.179 9.201 9.129 9.179 26,308,536 +0.02(+0.24%)
Dec 19, 2017 9.172 9.223 9.140 9.158 31,108,772 +0.02(+0.24%)
Dec 18, 2017 9.136 9.201 9.100 9.136 34,671,004 +0.06(+0.64%)
Dec 15, 2017 9.028 9.136 9.021 9.078 67,422,504 +0.09(+0.96%)
Dec 14, 2017 9.129 9.158 8.956 8.992 50,882,824 -0.12(-1.35%)
Dec 13, 2017 9.100 9.183 9.086 9.114 44,143,184 +0.02(+0.24%)
Dec 12, 2017 9.093 9.118 9.028 9.093 75,339,792 +0.01(+0.16%)
Dec 11, 2017 9.071 9.114 9.028 9.078 59,147,844 -0.02(-0.24%)
Dec 08, 2017 9.042 9.100 8.970 9.100 30,460,566 +0.06(+0.64%)
Dec 07, 2017 9.075 9.086 8.898 9.042 35,211,140 +0.11(+1.21%)
Dec 06, 2017 8.927 8.970 8.862 8.934 37,233,636 -0.04(-0.40%)
Dec 05, 2017 8.963 9.107 8.948 8.970 63,086,104 -0.14(-1.58%)
Dec 04, 2017 9.129 9.241 9.086 9.114 54,812,760 +0.04(+0.40%)
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.