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

Ford Motor (NY: F )

12.19 -0.16 (-1.34%)
Streaming Delayed Price Updated: 2:30 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 (%)
Apr 30, 2018 8.640 8.786 8.408 8.423 88,194,608 -0.19(-2.18%)
Apr 27, 2018 8.543 8.662 8.528 8.610 44,540,324 +0.04(+0.52%)
Apr 26, 2018 8.557 8.640 8.460 8.565 107,644,544 +0.24(+2.88%)
Apr 25, 2018 8.213 8.363 8.145 8.325 53,791,476 +0.11(+1.37%)
Apr 24, 2018 8.280 8.370 8.190 8.213 52,872,344 -0.06(-0.72%)
Apr 23, 2018 8.123 8.273 8.115 8.273 42,598,424 +0.16(+2.03%)
Apr 20, 2018 8.250 8.265 8.078 8.108 59,959,292 -0.10(-1.28%)
Apr 19, 2018 8.378 8.430 8.130 8.213 65,577,612 -0.16(-1.97%)
Apr 18, 2018 8.415 8.489 8.355 8.378 62,496,092 -0.04(-0.44%)
Apr 17, 2018 8.452 8.466 8.355 8.415 41,794,312 +0.00(+0.00%)
Apr 16, 2018 8.400 8.466 8.333 8.415 44,362,404 +0.07(+0.89%)
Apr 13, 2018 8.392 8.422 8.304 8.341 46,791,692 -0.02(-0.27%)
Apr 12, 2018 8.503 8.533 8.318 8.363 63,737,704 -0.09(-1.05%)
Apr 11, 2018 8.415 8.496 8.355 8.452 44,600,996 -0.01(-0.17%)
Apr 10, 2018 8.459 8.540 8.437 8.466 59,499,504 +0.15(+1.78%)
Apr 09, 2018 8.318 8.415 8.282 8.318 49,307,992 +0.05(+0.63%)
Apr 06, 2018 8.341 8.392 8.185 8.267 43,169,808 -0.13(-1.50%)
Apr 05, 2018 8.385 8.415 8.304 8.392 38,769,160 +0.01(+0.18%)
Apr 04, 2018 8.038 8.400 7.986 8.378 60,625,652 +0.13(+1.61%)
Apr 03, 2018 8.141 8.267 8.060 8.245 57,506,108 +0.21(+2.67%)
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.