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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2012 5.705 5.722 5.424 5.499 240,705,632 -0.29(-4.96%)
Jun 28, 2012 5.694 5.785 5.694 5.785 66,855,552 +0.04(+0.70%)
Jun 27, 2012 5.762 5.791 5.717 5.745 58,037,180 +0.01(+0.10%)
Jun 26, 2012 5.768 5.780 5.711 5.740 55,583,132 +0.00(+0.00%)
Jun 25, 2012 5.808 5.837 5.705 5.740 77,214,824 -0.10(-1.77%)
Jun 22, 2012 5.934 5.963 5.837 5.843 98,620,744 -0.05(-0.78%)
Jun 21, 2012 6.106 6.124 5.877 5.889 69,794,088 -0.22(-3.57%)
Jun 20, 2012 6.066 6.158 6.032 6.106 71,158,112 +0.05(+0.85%)
Jun 19, 2012 5.946 6.101 5.934 6.055 64,801,524 +0.13(+2.13%)
Jun 18, 2012 5.934 5.963 5.883 5.929 47,742,212 -0.01(-0.10%)
Jun 15, 2012 5.963 5.975 5.883 5.934 68,822,488 -0.03(-0.58%)
Jun 14, 2012 5.889 5.992 5.854 5.969 65,455,836 +0.06(+1.07%)
Jun 13, 2012 5.957 6.012 5.860 5.906 72,139,744 -0.11(-1.90%)
Jun 12, 2012 6.003 6.049 5.912 6.020 61,284,468 +0.03(+0.48%)
Jun 11, 2012 6.175 6.192 5.992 5.992 62,435,832 -0.12(-1.97%)
Jun 08, 2012 6.009 6.124 5.952 6.112 53,745,632 +0.06(+1.04%)
Jun 07, 2012 6.152 6.181 6.032 6.049 58,995,904 -0.01(-0.19%)
Jun 06, 2012 5.900 6.066 5.889 6.061 87,963,400 +0.22(+3.73%)
Jun 05, 2012 5.740 5.871 5.717 5.843 66,818,304 +0.09(+1.49%)
Jun 04, 2012 5.820 5.837 5.682 5.757 99,941,896 -0.05(-0.79%)
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.