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

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
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 (%)
Jul 30, 2010 7.262 7.398 7.154 7.262 139,868,160 -0.11(-1.54%)
Jul 29, 2010 7.410 7.455 7.234 7.376 30,403 +0.03(+0.46%)
Jul 28, 2010 7.342 7.438 7.313 7.342 19,677 -0.07(-0.92%)
Jul 27, 2010 7.410 7.495 7.307 7.410 160,504 +0.05(+0.70%)
Jul 26, 2010 7.290 7.478 7.251 7.359 220,646,432 +0.13(+1.73%)
Jul 23, 2010 6.875 7.251 7.023 7.234 284,183,168 +0.36(+5.21%)
Jul 22, 2010 6.688 6.949 6.682 6.875 140,756 +0.31(+4.68%)
Jul 21, 2010 6.722 6.756 6.500 6.568 118,816,016 -0.11(-1.70%)
Jul 20, 2010 6.682 6.688 6.398 6.682 93,276,272 +0.15(+2.35%)
Jul 19, 2010 6.449 6.580 6.386 6.528 87,623,280 +0.08(+1.23%)
Jul 16, 2010 6.449 6.699 6.426 6.449 121,168,136 -0.23(-3.41%)
Jul 15, 2010 6.745 6.767 6.545 6.676 115,976,584 -0.04(-0.59%)
Jul 14, 2010 6.608 6.779 6.563 6.716 63,041 +0.09(+1.29%)
Jul 13, 2010 6.523 6.716 6.403 6.631 120,959 +0.32(+5.05%)
Jul 12, 2010 6.164 6.329 6.159 6.312 98,888,888 +0.14(+2.30%)
Jul 09, 2010 6.170 6.221 5.994 6.170 89,211,944 +0.13(+2.17%)
Jul 08, 2010 6.096 6.159 5.943 6.039 109,587,976 +0.02(+0.28%)
Jul 07, 2010 5.806 6.045 5.783 6.022 127,527,072 +0.24(+4.23%)
Jul 06, 2010 5.926 6.011 5.710 5.778 44,288 -0.07(-1.17%)
Jul 02, 2010 5.846 6.045 5.772 5.846 125,918,856 -0.09(-1.44%)
Jul 01, 2010 5.931 6.045 5.698 5.931 269,542,272 +0.20(+3.47%)
Jun 30, 2010 5.744 5.982 5.710 5.732 336,754 +0.15(+2.65%)
Jun 29, 2010 5.584 5.769 5.545 5.584 109,422 -0.53(-8.65%)
Jun 25, 2010 6.113 6.125 5.926 6.113 260,549,568 -0.02(-0.28%)
Jun 24, 2010 6.250 6.272 6.051 6.130 65,499 -0.14(-2.27%)
Jun 23, 2010 6.386 6.415 6.255 6.272 146,113,952 -0.11(-1.65%)
Jun 22, 2010 6.563 6.597 6.358 6.378 95,583 -0.18(-2.73%)
Jun 21, 2010 6.642 6.710 6.540 6.557 119,222,392 +0.04(+0.61%)
Jun 18, 2010 6.517 6.608 6.483 6.517 97,450,256 -0.01(-0.17%)
Jun 17, 2010 6.602 6.648 6.443 6.528 122,027,136 -0.09(-1.29%)
Jun 16, 2010 6.625 6.693 6.540 6.614 108,789,040 -0.04(-0.60%)
Jun 15, 2010 6.568 6.688 6.551 6.654 37,807 +0.14(+2.09%)
Jun 14, 2010 6.528 6.665 6.483 6.517 102,169,168 +0.03(+0.53%)
Jun 11, 2010 6.386 6.523 6.375 6.483 88,416,904 +0.01(+0.09%)
Jun 10, 2010 6.375 6.483 6.312 6.477 26,596 +0.19(+3.08%)
Jun 09, 2010 6.460 6.483 6.255 6.284 131,700,720 -0.10(-1.52%)
Jun 08, 2010 6.335 6.466 6.193 6.381 83,008 +0.07(+1.17%)
Jun 07, 2010 6.511 6.540 6.290 6.307 133,888,024 -0.23(-3.57%)
Jun 04, 2010 6.540 6.756 6.477 6.540 146,798,528 -0.26(-3.85%)
Jun 03, 2010 6.830 6.909 6.716 6.801 80,205 +0.06(+0.93%)
Jun 02, 2010 6.739 6.750 6.511 6.739 153,396,832 +0.25(+3.86%)
Jun 01, 2010 6.540 6.756 6.470 6.489 82,268 -0.18(-2.73%)
May 28, 2010 6.671 6.870 6.608 6.671 138,608,608 -0.15(-2.17%)
May 27, 2010 6.739 6.824 6.631 6.818 159,354,240 +0.34(+5.27%)
May 26, 2010 6.511 6.722 6.454 6.477 143,897 +0.21(+3.36%)
May 25, 2010 5.954 6.284 5.926 6.267 381,809 +0.01(+0.09%)
May 24, 2010 6.403 6.506 6.261 6.261 160,035,632 -0.14(-2.22%)
May 21, 2010 5.829 6.426 5.783 6.403 306,774,016 +0.02(+0.34%)
May 20, 2010 6.170 6.398 6.119 6.381 366,315 -0.19(-2.84%)
May 19, 2010 6.426 6.631 6.318 6.568 233,482,720 +0.00(+0.04%)
May 18, 2010 6.909 6.926 6.511 6.565 309,091 -0.23(-3.39%)
May 17, 2010 6.870 6.926 6.534 6.796 191,029,680 -0.09(-1.32%)
May 14, 2010 6.887 7.023 6.750 6.887 186,144,480 -0.18(-2.50%)
May 13, 2010 7.319 7.319 7.006 7.063 176,029,488 -0.05(-0.64%)
May 12, 2010 7.000 7.228 7.103 7.108 180,372,224 +0.11(+1.54%)
May 11, 2010 7.120 7.143 6.955 7.000 76,836 +0.09(+1.32%)
May 10, 2010 6.961 6.983 6.835 6.909 236,145,808 +0.36(+5.56%)
May 07, 2010 6.796 6.807 6.227 6.545 459,077,696 -0.06(-0.86%)
May 06, 2010 6.602 7.114 6.022 6.602 629,217 -0.30(-4.37%)
May 05, 2010 6.972 7.222 6.841 6.904 348,953,664 -0.40(-5.53%)
May 04, 2010 7.433 7.438 7.251 7.307 174,354 -0.26(-3.38%)
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.