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

Ford Motor (NY: F )

12.16 +0.01 (+0.12%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 9, 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 29, 2008 2.491 2.610 2.474 2.536 0 +0.02(+0.68%)
Aug 28, 2008 2.445 2.525 2.417 2.519 92,538,976 +0.10(+3.99%)
Aug 27, 2008 2.474 2.514 2.411 2.423 126,245,272 -0.05(-2.07%)
Aug 26, 2008 2.502 2.519 2.428 2.474 86,648,952 -0.03(-1.36%)
Aug 25, 2008 2.536 2.570 2.417 2.508 123,486,768 -0.03(-1.34%)
Aug 22, 2008 2.576 2.616 2.474 2.542 98,080,704 +0.03(+1.13%)
Aug 21, 2008 2.582 2.605 2.502 2.514 106,402,568 -0.11(-4.12%)
Aug 20, 2008 2.730 2.747 2.570 2.622 86,565,024 -0.06(-2.33%)
Aug 19, 2008 2.787 2.787 2.673 2.684 69,177,592 -0.10(-3.48%)
Aug 18, 2008 2.917 2.917 2.775 2.781 63,805,844 -0.13(-4.30%)
Aug 15, 2008 2.957 2.968 2.866 2.906 0 +0.01(+0.20%)
Aug 14, 2008 2.809 2.957 2.804 2.900 67,282,328 +0.13(+4.51%)
Aug 13, 2008 2.997 2.997 2.741 2.775 118,789,328 -0.18(-5.97%)
Aug 12, 2008 2.980 3.099 2.934 2.951 65,753,764 +0.02(+0.58%)
Aug 11, 2008 2.980 3.128 2.912 2.934 72,058,376 -0.06(-1.90%)
Aug 08, 2008 2.798 3.048 2.758 2.991 78,065,800 +0.23(+8.23%)
Aug 07, 2008 2.792 2.872 2.747 2.764 64,425,192 -0.05(-1.62%)
Aug 06, 2008 2.900 2.900 2.787 2.809 104,274,216 -0.09(-2.95%)
Aug 05, 2008 2.809 2.895 2.769 2.895 108,586,336 +0.16(+5.82%)
Aug 04, 2008 2.656 2.787 2.650 2.735 54,216,028 +0.09(+3.44%)
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.