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 (%)
Dec 31, 2015 9.033 9.001 9.001 9.001 31,120,972 -0.05(-0.56%)
Dec 30, 2015 9.091 9.107 9.020 9.052 21,601,908 -0.04(-0.42%)
Dec 29, 2015 9.122 9.135 9.039 9.091 29,534,616 +0.03(+0.35%)
Dec 28, 2015 9.122 9.158 9.046 9.059 21,437,930 -0.08(-0.91%)
Dec 24, 2015 9.167 9.142 9.142 9.142 14,088,419 -0.03(-0.35%)
Dec 23, 2015 9.116 9.186 9.110 9.174 34,704,416 +0.10(+1.13%)
Dec 22, 2015 8.899 9.103 8.880 9.071 79,265,744 +0.30(+3.42%)
Dec 21, 2015 8.873 8.912 8.733 8.771 49,456,348 -0.04(-0.51%)
Dec 18, 2015 8.867 8.886 8.765 8.816 63,323,656 -0.11(-1.29%)
Dec 17, 2015 9.180 9.186 8.912 8.931 40,955,436 -0.24(-2.65%)
Dec 16, 2015 8.944 9.174 8.937 9.174 63,664,376 +0.31(+3.53%)
Dec 15, 2015 8.778 8.944 8.765 8.861 68,432,104 +0.16(+1.84%)
Dec 14, 2015 8.726 8.778 8.560 8.701 41,977,012 -0.01(-0.15%)
Dec 11, 2015 8.841 8.893 8.675 8.714 46,297,796 -0.20(-2.29%)
Dec 10, 2015 8.886 9.001 8.873 8.918 34,485,580 +0.04(+0.50%)
Dec 09, 2015 8.886 9.033 8.816 8.873 39,420,216 -0.05(-0.57%)
Dec 08, 2015 8.963 9.008 8.867 8.924 47,506,832 -0.10(-1.06%)
Dec 07, 2015 9.065 9.071 8.956 9.020 22,740,876 -0.05(-0.56%)
Dec 04, 2015 8.995 9.110 8.944 9.071 44,384,400 +0.14(+1.57%)
Dec 03, 2015 9.142 9.158 8.899 8.931 46,713,120 -0.18(-1.96%)
Dec 02, 2015 9.327 9.340 9.097 9.110 33,375,568 -0.19(-2.06%)
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.