Skip to main content

Ford Motor (NY: F )

11.00 +0.10 (+0.92%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 4.368 4.407 4.300 4.373 56,542,140 +0.08(+1.83%)
Aug 30, 2007 4.272 4.351 4.244 4.295 50,667,192 -0.03(-0.65%)
Aug 29, 2007 4.256 4.351 4.216 4.323 53,592,432 +0.12(+2.80%)
Aug 28, 2007 4.340 4.368 4.205 4.205 57,529,184 -0.16(-3.72%)
Aug 27, 2007 4.429 4.429 4.368 4.368 27,526,790 -0.06(-1.27%)
Aug 24, 2007 4.328 4.435 4.261 4.424 57,653,304 +0.08(+1.94%)
Aug 23, 2007 4.396 4.429 4.284 4.340 69,737,864 -0.06(-1.27%)
Aug 22, 2007 4.480 4.480 4.356 4.396 93,907,704 -0.04(-0.88%)
Aug 21, 2007 4.480 4.480 4.424 4.435 38,607,096 -0.04(-1.00%)
Aug 20, 2007 4.418 4.480 4.368 4.480 52,216,608 +0.10(+2.17%)
Aug 17, 2007 4.435 4.468 4.244 4.384 82,239,784 +0.07(+1.69%)
Aug 16, 2007 4.435 4.485 4.194 4.312 141,560,192 -0.17(-3.75%)
Aug 15, 2007 4.541 4.625 4.474 4.480 83,319,512 -0.04(-0.87%)
Aug 14, 2007 4.687 4.732 4.508 4.519 82,837,872 -0.17(-3.58%)
Aug 13, 2007 4.692 4.720 4.631 4.687 57,822,780 +0.08(+1.70%)
Aug 10, 2007 4.670 4.704 4.558 4.608 77,177,224 -0.08(-1.79%)
Aug 09, 2007 4.810 4.883 4.670 4.692 102,219,280 -0.27(-5.52%)
Aug 08, 2007 4.704 4.967 4.687 4.967 160,153,504 +0.32(+6.87%)
Aug 07, 2007 4.569 4.676 4.524 4.648 68,481,320 +0.06(+1.34%)
Aug 06, 2007 4.547 4.653 4.485 4.586 74,919,896 +0.06(+1.24%)
Aug 03, 2007 4.603 4.704 4.524 4.530 74,910,792 -0.17(-3.69%)
Aug 02, 2007 4.732 4.765 4.636 4.704 66,309,904 -0.02(-0.36%)
Aug 01, 2007 4.748 4.788 4.648 4.720 89,665,120 -0.04(-0.94%)
Jul 31, 2007 4.995 5.023 4.765 4.765 165,473,408 -0.13(-2.63%)
Jul 30, 2007 4.664 4.900 4.620 4.894 159,922,768 +0.29(+6.20%)
Jul 27, 2007 4.580 4.687 4.524 4.608 184,945,184 +0.08(+1.73%)
Jul 26, 2007 4.541 4.664 4.424 4.530 292,490,144 +0.07(+1.51%)
Jul 25, 2007 4.659 4.659 4.452 4.463 216,948,512 -0.16(-3.51%)
Jul 24, 2007 4.704 4.715 4.625 4.625 72,161,392 -0.11(-2.36%)
Jul 23, 2007 4.737 4.776 4.676 4.737 62,759,080 +0.03(+0.71%)
Jul 20, 2007 4.827 4.832 4.670 4.704 97,356,920 -0.13(-2.67%)
Jul 19, 2007 4.900 4.900 4.788 4.832 65,040,160 +0.00(+0.00%)
Jul 18, 2007 4.860 4.866 4.765 4.832 87,909,896 -0.06(-1.15%)
Jul 17, 2007 4.972 5.000 4.877 4.888 59,161,820 -0.07(-1.47%)
Jul 16, 2007 5.045 5.062 4.950 4.961 51,496,012 -0.06(-1.23%)
Jul 13, 2007 5.028 5.045 4.950 5.023 67,359,624 +0.01(+0.11%)
Jul 12, 2007 5.000 5.068 4.967 5.017 85,170,248 +0.03(+0.67%)
Jul 11, 2007 5.096 5.118 4.933 4.984 124,115,184 -0.11(-2.09%)
Jul 10, 2007 5.140 5.208 5.084 5.090 97,366,816 +0.01(+0.11%)
Jul 09, 2007 5.129 5.174 5.079 5.084 94,695,240 -0.02(-0.33%)
Jul 06, 2007 5.157 5.168 5.084 5.101 69,117,008 -0.02(-0.44%)
Jul 05, 2007 5.236 5.241 5.073 5.124 110,677,248 -0.15(-2.87%)
Jul 03, 2007 5.275 5.308 5.185 5.275 150,329,760 -0.12(-2.28%)
Jul 02, 2007 5.348 5.398 5.280 5.398 46,694,404 +0.12(+2.34%)
Jun 29, 2007 5.353 5.432 5.224 5.275 89,848,904 -0.04(-0.74%)
Jun 28, 2007 5.230 5.404 5.219 5.314 130,934,016 +0.12(+2.26%)
Jun 27, 2007 5.017 5.219 4.961 5.196 90,126,656 +0.18(+3.57%)
Jun 26, 2007 5.079 5.124 5.012 5.017 59,937,084 -0.04(-0.78%)
Jun 25, 2007 5.152 5.292 5.028 5.056 98,912,856 -0.06(-1.10%)
Jun 22, 2007 4.967 5.168 4.916 5.112 144,002,624 +0.12(+2.47%)
Jun 21, 2007 4.961 4.989 4.922 4.989 70,475,384 +0.03(+0.56%)
Jun 20, 2007 4.877 4.972 4.832 4.961 86,691,040 +0.12(+2.43%)
Jun 19, 2007 4.916 4.922 4.838 4.844 62,522,988 -0.11(-2.26%)
Jun 18, 2007 4.995 5.000 4.888 4.956 72,089,128 -0.04(-0.78%)
Jun 15, 2007 4.905 5.023 4.860 4.995 108,530,512 +0.15(+3.00%)
Jun 14, 2007 4.804 4.872 4.804 4.849 68,788,680 +0.06(+1.17%)
Jun 13, 2007 4.698 4.810 4.681 4.793 63,623,076 +0.13(+2.88%)
Jun 12, 2007 4.698 4.754 4.659 4.659 55,665,816 -0.04(-0.95%)
Jun 11, 2007 4.698 4.715 4.648 4.704 45,324,540 +0.09(+1.94%)
Jun 08, 2007 4.541 4.648 4.513 4.614 58,212,244 +0.10(+2.23%)
Jun 07, 2007 4.642 4.681 4.508 4.513 73,275,024 -0.11(-2.42%)
Jun 06, 2007 4.631 4.659 4.592 4.625 63,157,504 -0.03(-0.60%)
Jun 05, 2007 4.636 4.698 4.631 4.653 107,002,528 +0.02(+0.48%)
Jun 04, 2007 4.670 4.704 4.608 4.631 36,578,964 -0.04(-0.96%)
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.