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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2016 9.413 9.481 9.143 9.163 103,134,688 -0.36(-3.76%)
Apr 28, 2016 9.319 9.609 9.265 9.522 129,602,184 +0.29(+3.15%)
Apr 27, 2016 9.217 9.265 9.184 9.231 40,169,928 +0.04(+0.44%)
Apr 26, 2016 9.130 9.237 9.110 9.190 52,683,856 +0.11(+1.25%)
Apr 25, 2016 9.084 9.124 9.003 9.077 29,166,526 -0.02(-0.22%)
Apr 22, 2016 9.110 9.210 9.030 9.097 43,157,512 -0.03(-0.29%)
Apr 21, 2016 9.231 9.277 9.063 9.124 57,041,428 +0.01(+0.07%)
Apr 20, 2016 8.970 9.170 8.957 9.117 48,157,984 +0.13(+1.49%)
Apr 19, 2016 8.923 9.023 8.876 8.983 43,099,196 +0.13(+1.43%)
Apr 18, 2016 8.676 8.876 8.656 8.856 45,054,872 +0.21(+2.40%)
Apr 15, 2016 8.756 8.769 8.589 8.649 34,390,004 -0.10(-1.15%)
Apr 14, 2016 8.749 8.809 8.703 8.749 33,592,268 +0.02(+0.23%)
Apr 13, 2016 8.602 8.769 8.589 8.729 43,882,668 +0.17(+1.95%)
Apr 12, 2016 8.502 8.582 8.462 8.562 35,034,568 +0.10(+1.18%)
Apr 11, 2016 8.428 8.555 8.408 8.462 41,509,112 +0.07(+0.88%)
Apr 08, 2016 8.435 8.542 8.362 8.388 29,945,220 +0.02(+0.24%)
Apr 07, 2016 8.535 8.549 8.281 8.368 56,371,980 -0.20(-2.34%)
Apr 06, 2016 8.522 8.602 8.455 8.569 33,798,340 +0.03(+0.39%)
Apr 05, 2016 8.509 8.589 8.368 8.535 48,503,388 -0.02(-0.23%)
Apr 04, 2016 8.763 8.769 8.529 8.555 63,397,812 -0.20(-2.29%)
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.