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

Ford Motor (NY: F )

12.29 -0.06 (-0.49%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
Mar 28, 2013 7.723 7.723 7.645 7.674 43,653,944 -0.04(-0.53%)
Mar 27, 2013 7.721 7.732 7.645 7.715 44,938,576 -0.05(-0.68%)
Mar 26, 2013 7.791 7.802 7.726 7.767 41,532,412 +0.01(+0.15%)
Mar 25, 2013 7.767 7.820 7.738 7.756 46,675,504 +0.02(+0.23%)
Mar 22, 2013 7.726 7.767 7.703 7.738 36,712,312 +0.00(+0.00%)
Mar 21, 2013 7.732 7.831 7.721 7.738 50,915,644 -0.06(-0.75%)
Mar 20, 2013 7.715 7.820 7.691 7.796 56,018,720 +0.12(+1.52%)
Mar 19, 2013 7.744 7.791 7.639 7.680 64,469,488 -0.06(-0.75%)
Mar 18, 2013 7.680 7.814 7.470 7.738 63,128,920 -0.11(-1.41%)
Mar 15, 2013 7.767 7.849 7.738 7.849 107,993,144 +0.01(+0.15%)
Mar 14, 2013 7.837 7.849 7.802 7.837 54,227,768 +0.02(+0.22%)
Mar 13, 2013 7.802 7.849 7.791 7.820 45,335,524 +0.01(+0.07%)
Mar 12, 2013 7.802 7.861 7.686 7.814 78,882,680 +0.03(+0.37%)
Mar 11, 2013 7.569 7.820 7.528 7.785 83,423,112 +0.21(+2.77%)
Mar 08, 2013 7.551 7.580 7.473 7.575 42,360,308 +0.09(+1.17%)
Mar 07, 2013 7.522 7.534 7.452 7.487 47,471,072 -0.04(-0.47%)
Mar 06, 2013 7.569 7.586 7.499 7.522 49,593,596 +0.01(+0.16%)
Mar 05, 2013 7.510 7.575 7.464 7.510 46,033,140 +0.07(+0.94%)
Mar 04, 2013 7.324 7.440 7.312 7.440 41,704,368 +0.08(+1.11%)
Mar 01, 2013 7.330 7.440 7.224 7.359 66,500,792 +0.00(+0.00%)
Feb 28, 2013 7.461 7.510 7.353 7.359 64,572,964 -0.09(-1.18%)
Feb 27, 2013 7.207 7.499 7.207 7.446 88,354,960 +0.25(+3.40%)
Feb 26, 2013 7.143 7.207 7.067 7.201 50,023,220 +0.12(+1.73%)
Feb 25, 2013 7.312 7.335 7.061 7.079 66,170,876 -0.20(-2.80%)
Feb 22, 2013 7.260 7.295 7.184 7.283 40,911,912 +0.05(+0.73%)
Feb 21, 2013 7.300 7.300 7.178 7.230 74,888,080 -0.12(-1.67%)
Feb 20, 2013 7.557 7.575 7.335 7.353 86,284,880 -0.23(-3.00%)
Feb 19, 2013 7.610 7.639 7.528 7.580 53,276,060 -0.02(-0.23%)
Feb 15, 2013 7.668 7.668 7.592 7.598 55,606,036 -0.05(-0.69%)
Feb 14, 2013 7.586 7.686 7.563 7.650 57,387,292 +0.04(+0.54%)
Feb 13, 2013 7.650 7.668 7.580 7.610 41,985,452 -0.02(-0.31%)
Feb 12, 2013 7.656 7.703 7.615 7.633 44,951,064 -0.02(-0.23%)
Feb 11, 2013 7.621 7.703 7.598 7.650 30,306,894 +0.01(+0.08%)
Feb 08, 2013 7.645 7.680 7.615 7.645 31,896,042 +0.02(+0.23%)
Feb 07, 2013 7.738 7.767 7.586 7.627 58,211,544 -0.08(-0.98%)
Feb 06, 2013 7.662 7.744 7.615 7.703 57,441,140 +0.19(+2.48%)
Feb 04, 2013 7.551 7.586 7.505 7.516 56,038,904 -0.08(-1.08%)
Feb 01, 2013 7.645 7.663 7.551 7.598 77,499,480 +0.04(+0.54%)
Jan 31, 2013 7.505 7.598 7.394 7.557 112,943,160 +0.01(+0.15%)
Jan 30, 2013 7.592 7.703 7.522 7.545 102,096,256 -0.12(-1.60%)
Jan 29, 2013 7.913 7.941 7.522 7.668 224,668,672 -0.37(-4.64%)
Jan 28, 2013 7.872 8.065 7.831 8.041 87,655,424 +0.12(+1.47%)
Jan 25, 2013 8.012 8.017 7.902 7.925 92,190,176 -0.11(-1.37%)
Jan 24, 2013 8.006 8.099 8.000 8.035 73,421,408 -0.01(-0.07%)
Jan 23, 2013 8.110 8.122 7.988 8.041 100,278,576 -0.17(-2.05%)
Jan 22, 2013 8.145 8.220 8.110 8.209 61,222,156 +0.03(+0.43%)
Jan 18, 2013 8.168 8.185 8.093 8.174 78,934,912 -0.06(-0.77%)
Jan 17, 2013 8.267 8.284 8.151 8.238 76,421,640 +0.00(+0.00%)
Jan 16, 2013 8.203 8.255 8.116 8.238 88,777,088 -0.05(-0.56%)
Jan 15, 2013 8.058 8.284 8.046 8.284 95,609,808 +0.18(+2.22%)
Jan 14, 2013 8.133 8.156 8.029 8.104 79,758,136 -0.01(-0.07%)
Jan 11, 2013 8.110 8.151 8.052 8.110 116,708,096 +0.10(+1.23%)
Jan 10, 2013 7.983 8.075 7.925 8.012 146,206,096 +0.21(+2.67%)
Jan 09, 2013 7.763 7.878 7.757 7.803 63,825,308 +0.07(+0.90%)
Jan 08, 2013 7.751 7.780 7.647 7.734 79,949,336 -0.05(-0.60%)
Jan 07, 2013 7.832 7.867 7.734 7.780 74,998,720 -0.08(-1.03%)
Jan 04, 2013 7.826 7.884 7.734 7.861 94,381,944 +0.06(+0.82%)
Jan 03, 2013 7.670 7.933 7.560 7.797 209,284,624 +0.15(+1.97%)
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.