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

Ford Motor (NY: F )

12.16 -0.07 (-0.59%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 16, 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, 2017 7.914 8.080 7.900 7.958 75,138,032 +0.06(+0.82%)
Aug 30, 2017 7.806 7.893 7.770 7.893 32,751,564 +0.07(+0.92%)
Aug 29, 2017 7.756 7.857 7.741 7.821 41,315,324 +0.04(+0.46%)
Aug 28, 2017 7.835 7.849 7.741 7.785 30,912,480 -0.02(-0.28%)
Aug 25, 2017 7.770 7.849 7.763 7.806 49,797,636 +0.08(+1.03%)
Aug 24, 2017 7.756 7.792 7.712 7.727 46,550,756 +0.00(+0.00%)
Aug 23, 2017 7.655 7.777 7.640 7.727 49,073,968 +0.04(+0.56%)
Aug 22, 2017 7.655 7.741 7.655 7.684 39,746,752 +0.06(+0.76%)
Aug 21, 2017 7.597 7.687 7.590 7.626 41,793,984 +0.01(+0.09%)
Aug 18, 2017 7.662 7.669 7.554 7.619 60,986,000 -0.06(-0.75%)
Aug 17, 2017 7.785 7.792 7.647 7.676 49,224,348 -0.12(-1.48%)
Aug 16, 2017 7.835 7.864 7.777 7.792 39,234,500 -0.03(-0.37%)
Aug 15, 2017 7.878 7.936 7.817 7.821 40,550,300 -0.05(-0.64%)
Aug 14, 2017 7.806 7.900 7.785 7.871 36,591,708 +0.10(+1.30%)
Aug 11, 2017 7.785 7.821 7.763 7.770 44,770,708 +0.00(+0.00%)
Aug 10, 2017 7.849 7.871 7.770 7.770 44,216,940 -0.11(-1.37%)
Aug 09, 2017 7.849 7.900 7.813 7.878 44,554,176 +0.02(+0.28%)
Aug 08, 2017 7.900 7.936 7.849 7.857 36,179,900 -0.02(-0.27%)
Aug 07, 2017 7.893 7.922 7.864 7.878 48,531,028 -0.02(-0.27%)
Aug 04, 2017 7.864 7.929 7.777 7.900 40,567,392 +0.01(+0.18%)
Aug 03, 2017 7.943 7.972 7.878 7.886 28,139,566 -0.05(-0.64%)
Aug 02, 2017 7.922 7.954 7.886 7.936 42,801,472 +0.04(+0.46%)
Aug 01, 2017 8.015 8.037 7.846 7.900 90,221,152 -0.19(-2.41%)
Jul 31, 2017 8.051 8.102 8.026 8.095 54,817,668 +0.04(+0.45%)
Jul 28, 2017 8.044 8.095 7.979 8.059 34,463,772 -0.01(-0.09%)
Jul 27, 2017 7.994 8.080 7.958 8.066 53,624,152 +0.09(+1.08%)
Jul 26, 2017 8.037 8.051 7.900 7.979 100,166,400 -0.15(-1.86%)
Jul 25, 2017 8.152 8.207 8.095 8.131 73,247,888 -0.01(-0.18%)
Jul 24, 2017 8.304 8.333 8.131 8.145 66,690,404 -0.17(-2.08%)
Jul 21, 2017 8.362 8.383 8.275 8.318 38,298,340 -0.12(-1.45%)
Jul 20, 2017 8.434 8.499 8.412 8.441 42,017,808 +0.01(+0.17%)
Jul 19, 2017 8.377 8.427 8.363 8.427 36,814,184 +0.06(+0.68%)
Jul 18, 2017 8.348 8.370 8.313 8.370 34,570,320 +0.01(+0.09%)
Jul 17, 2017 8.341 8.370 8.298 8.363 34,230,168 +0.04(+0.51%)
Jul 14, 2017 8.295 8.355 8.263 8.320 55,863,672 +0.06(+0.69%)
Jul 13, 2017 8.163 8.327 8.156 8.263 47,240,044 +0.09(+1.13%)
Jul 12, 2017 8.127 8.277 8.120 8.170 46,449,356 +0.06(+0.79%)
Jul 11, 2017 8.056 8.142 8.049 8.106 36,379,568 +0.03(+0.35%)
Jul 10, 2017 8.006 8.085 7.999 8.078 26,506,738 +0.06(+0.71%)
Jul 07, 2017 7.985 8.035 7.949 8.021 29,301,686 +0.06(+0.72%)
Jul 06, 2017 8.042 8.091 7.956 7.964 44,833,864 -0.09(-1.06%)
Jul 05, 2017 8.199 8.234 8.021 8.049 55,318,668 -0.19(-2.25%)
Jul 03, 2017 8.092 8.323 8.013 8.234 61,700,192 +0.26(+3.31%)
Jun 30, 2017 7.964 8.035 7.949 7.971 57,662,460 +0.01(+0.18%)
Jun 29, 2017 7.928 7.978 7.885 7.956 46,209,656 +0.06(+0.72%)
Jun 28, 2017 7.914 7.956 7.885 7.899 44,671,604 +0.01(+0.09%)
Jun 27, 2017 7.956 7.978 7.878 7.892 39,989,840 -0.07(-0.89%)
Jun 26, 2017 7.878 7.978 7.875 7.964 43,964,076 +0.10(+1.27%)
Jun 23, 2017 7.907 7.928 7.839 7.864 63,441,876 -0.06(-0.81%)
Jun 22, 2017 7.850 7.964 7.835 7.928 37,864,780 +0.06(+0.82%)
Jun 21, 2017 7.942 7.942 7.835 7.864 51,942,336 -0.06(-0.72%)
Jun 20, 2017 7.985 7.992 7.899 7.921 44,884,264 -0.09(-1.07%)
Jun 19, 2017 7.978 8.035 7.964 8.006 42,873,808 +0.01(+0.18%)
Jun 16, 2017 8.006 8.006 7.885 7.992 75,859,544 -0.01(-0.18%)
Jun 15, 2017 7.942 8.042 7.935 8.006 39,913,460 +0.01(+0.18%)
Jun 14, 2017 8.042 7.878 7.992 62,287,432 -0.04(-0.44%)
Jun 13, 2017 8.060 8.085 7.942 8.028 41,961,168 -0.01(-0.09%)
Jun 12, 2017 7.928 8.092 7.928 8.035 54,011,892 +0.11(+1.35%)
Jun 09, 2017 7.899 7.942 7.843 7.928 42,517,996 +0.02(+0.27%)
Jun 08, 2017 7.907 7.771 7.907 57,217,908 +0.02(+0.27%)
Jun 07, 2017 7.949 7.971 7.850 7.885 52,426,572 -0.04(-0.45%)
Jun 06, 2017 7.971 7.978 7.871 7.921 62,534,240 -0.09(-1.16%)
Jun 05, 2017 8.092 8.092 7.996 8.013 59,746,820 -0.07(-0.88%)
Jun 02, 2017 8.135 8.142 8.006 8.085 64,473,376 -0.04(-0.53%)
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.