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

Ford Motor (NY: F )

10.92 -0.06 (-0.56%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 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 (%)
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.