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 (%)
Mar 29, 2019 6.926 6.996 6.855 6.910 43,154,460 +0.01(+0.11%)
Mar 28, 2019 6.808 6.949 6.800 6.902 49,439,908 +0.12(+1.74%)
Mar 27, 2019 6.886 6.973 6.784 6.784 50,309,376 -0.11(-1.60%)
Mar 26, 2019 6.721 6.894 6.721 6.894 60,775,080 +0.20(+2.94%)
Mar 25, 2019 6.737 6.808 6.666 6.697 58,256,528 -0.02(-0.35%)
Mar 22, 2019 6.792 6.823 6.705 6.721 53,321,128 -0.12(-1.73%)
Mar 21, 2019 6.690 6.839 6.682 6.839 59,517,552 +0.14(+2.12%)
Mar 20, 2019 6.823 6.823 6.674 6.697 69,293,584 -0.15(-2.18%)
Mar 19, 2019 6.776 6.981 6.776 6.847 72,798,232 +0.10(+1.52%)
Mar 18, 2019 6.650 6.745 6.627 6.745 44,894,952 +0.11(+1.66%)
Mar 15, 2019 6.627 6.666 6.587 6.634 84,568,272 +0.02(+0.24%)
Mar 14, 2019 6.705 6.729 6.611 6.619 46,123,952 -0.09(-1.41%)
Mar 13, 2019 6.760 6.808 6.690 6.713 62,272,296 -0.03(-0.47%)
Mar 12, 2019 6.808 6.847 6.729 6.745 48,035,412 -0.03(-0.46%)
Mar 11, 2019 6.658 6.792 6.650 6.776 46,850,828 +0.15(+2.26%)
Mar 08, 2019 6.611 6.666 6.564 6.627 55,611,844 -0.05(-0.71%)
Mar 07, 2019 6.737 6.745 6.571 6.674 68,976,440 -0.08(-1.17%)
Mar 06, 2019 6.886 6.910 6.737 6.752 63,997,068 -0.15(-2.17%)
Mar 05, 2019 6.926 6.934 6.847 6.902 49,998,992 -0.03(-0.45%)
Mar 04, 2019 6.949 7.059 6.894 6.934 58,689,528 +0.02(+0.23%)
Mar 01, 2019 6.965 6.996 6.855 6.918 47,902,600 +0.02(+0.23%)
Feb 28, 2019 6.902 6.918 6.768 6.902 54,753,524 -0.01(-0.11%)
Feb 27, 2019 6.949 7.012 6.910 6.910 43,308,868 -0.08(-1.13%)
Feb 26, 2019 6.886 7.036 6.863 6.989 48,726,640 +0.09(+1.37%)
Feb 25, 2019 6.902 6.965 6.886 6.894 71,850,624 +0.04(+0.57%)
Feb 22, 2019 6.871 6.886 6.737 6.855 52,029,648 +0.00(+0.00%)
Feb 21, 2019 7.036 7.044 6.847 6.855 56,824,648 -0.18(-2.57%)
Feb 20, 2019 6.949 7.067 6.941 7.036 70,286,960 +0.09(+1.25%)
Feb 19, 2019 6.713 6.965 6.713 6.949 48,187,172 +0.23(+3.40%)
Feb 15, 2019 6.682 6.737 6.619 6.721 73,799,320 +0.09(+1.43%)
Feb 14, 2019 6.595 6.666 6.548 6.627 29,924,132 +0.01(+0.12%)
Feb 13, 2019 6.650 6.815 6.603 6.619 34,528,476 -0.04(-0.59%)
Feb 12, 2019 6.595 6.666 6.595 6.658 33,321,346 +0.10(+1.56%)
Feb 11, 2019 6.619 6.642 6.524 6.556 34,808,492 -0.05(-0.72%)
Feb 08, 2019 6.524 6.619 6.422 6.603 49,110,344 +0.06(+0.96%)
Feb 07, 2019 6.784 6.784 6.524 6.540 70,041,840 -0.32(-4.70%)
Feb 06, 2019 6.918 7.004 6.831 6.863 41,468,568 -0.02(-0.34%)
Feb 05, 2019 6.831 6.894 6.808 6.886 33,211,788 +0.04(+0.57%)
Feb 04, 2019 6.847 6.847 6.760 6.847 36,591,964 -0.02(-0.23%)
Feb 01, 2019 6.902 6.934 6.784 6.863 43,359,416 -0.06(-0.91%)
Jan 31, 2019 6.784 6.941 6.768 6.926 50,044,236 +0.07(+1.03%)
Jan 30, 2019 6.815 6.863 6.705 6.855 37,983,572 +0.08(+1.16%)
Jan 29, 2019 6.737 6.799 6.668 6.776 39,361,692 +0.08(+1.15%)
Jan 28, 2019 6.807 6.807 6.637 6.699 54,403,828 -0.15(-2.26%)
Jan 25, 2019 6.761 6.931 6.753 6.853 68,685,504 +0.20(+3.02%)
Jan 24, 2019 6.436 6.714 6.358 6.652 102,769,760 +0.20(+3.12%)
Jan 23, 2019 6.606 6.606 6.405 6.451 58,007,948 -0.12(-1.88%)
Jan 22, 2019 6.606 6.652 6.544 6.575 60,980,120 -0.06(-0.93%)
Jan 18, 2019 6.490 6.652 6.443 6.637 66,096,976 +0.17(+2.63%)
Jan 17, 2019 6.397 6.529 6.351 6.467 73,316,160 +0.05(+0.84%)
Jan 16, 2019 6.714 6.784 6.389 6.413 95,480,120 -0.43(-6.22%)
Jan 15, 2019 6.977 6.985 6.768 6.838 84,418,864 -0.12(-1.67%)
Jan 14, 2019 6.807 7.008 6.776 6.954 57,248,032 +0.13(+1.93%)
Jan 11, 2019 6.784 6.908 6.730 6.823 53,727,660 +0.12(+1.73%)
Jan 10, 2019 6.737 6.784 6.536 6.706 51,035,404 -0.04(-0.57%)
Jan 09, 2019 6.536 6.784 6.467 6.745 62,554,060 +0.27(+4.18%)
Jan 08, 2019 6.513 6.606 6.459 6.474 58,998,384 +0.06(+0.96%)
Jan 07, 2019 6.273 6.467 6.204 6.413 52,646,248 +0.16(+2.60%)
Jan 04, 2019 6.119 6.281 6.072 6.250 55,640,972 +0.23(+3.86%)
Jan 03, 2019 6.165 6.180 6.018 6.018 49,929,868 -0.09(-1.52%)
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.