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

Ford Motor (NY: F )

12.41 +0.06 (+0.49%)
Streaming Delayed Price Updated: 9:40 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 (%)
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%)
Jan 02, 2013 7.629 7.647 7.531 7.647 129,146,656 +0.14(+1.93%)
Dec 31, 2012 7.461 7.577 7.392 7.502 184,371,088 +0.05(+0.62%)
Dec 28, 2012 7.267 7.461 7.253 7.456 165,146,544 +0.06(+0.86%)
Dec 27, 2012 7.409 7.421 7.160 7.392 186,870,640 -0.02(-0.23%)
Dec 26, 2012 7.131 7.409 7.131 7.409 242,108,720 +0.23(+3.15%)
Dec 24, 2012 6.760 7.183 6.760 7.183 158,356,000 +0.31(+4.55%)
Dec 21, 2012 6.691 6.870 6.645 6.870 163,162,960 +0.05(+0.76%)
Dec 20, 2012 6.801 6.836 6.708 6.818 82,390,912 +0.02(+0.34%)
Dec 19, 2012 6.830 6.865 6.731 6.795 94,742,616 +0.03(+0.51%)
Dec 18, 2012 6.650 6.766 6.604 6.760 105,650,048 +0.16(+2.46%)
Dec 17, 2012 6.465 6.610 6.453 6.598 81,102,544 +0.17(+2.61%)
Dec 14, 2012 6.529 6.529 6.390 6.430 63,760,820 -0.10(-1.51%)
Dec 13, 2012 6.639 6.662 6.494 6.529 61,183,336 -0.12(-1.74%)
Dec 12, 2012 6.673 6.697 6.621 6.645 53,685,708 -0.01(-0.17%)
Dec 11, 2012 6.668 6.708 6.604 6.656 62,709,136 +0.01(+0.17%)
Dec 10, 2012 6.610 6.679 6.610 6.645 44,925,000 -0.01(-0.09%)
Dec 07, 2012 6.529 6.662 6.523 6.650 66,307,096 +0.14(+2.14%)
Dec 06, 2012 6.523 6.552 6.482 6.511 53,626,856 -0.04(-0.62%)
Dec 05, 2012 6.558 6.604 6.477 6.552 57,226,036 +0.00(+0.00%)
Dec 04, 2012 6.604 6.627 6.505 6.552 65,182,424 -0.08(-1.22%)
Nov 30, 2012 6.673 6.720 6.563 6.633 71,355,712 -0.05(-0.69%)
Nov 29, 2012 6.558 6.679 6.558 6.679 98,859,160 +0.16(+2.49%)
Nov 28, 2012 6.401 6.523 6.361 6.517 66,414,840 +0.09(+1.35%)
Nov 27, 2012 6.430 6.529 6.430 6.430 64,922,772 -0.00(-0.05%)
Nov 26, 2012 6.401 6.453 6.355 6.433 46,281,280 +0.00(+0.05%)
Nov 23, 2012 6.361 6.430 6.349 6.430 27,675,296 +0.10(+1.65%)
Nov 21, 2012 6.280 6.372 6.256 6.326 36,569,540 +0.04(+0.65%)
Nov 20, 2012 6.285 6.384 6.233 6.285 59,968,736 +0.01(+0.18%)
Nov 19, 2012 6.169 6.314 6.169 6.274 67,918,736 +0.19(+3.14%)
Nov 16, 2012 6.129 6.164 6.013 6.083 78,278,776 -0.04(-0.66%)
Nov 15, 2012 6.123 6.256 6.059 6.123 84,391,728 -0.06(-0.94%)
Nov 14, 2012 6.384 6.401 6.152 6.181 78,804,368 -0.19(-3.00%)
Nov 13, 2012 6.309 6.430 6.291 6.372 57,566,028 +0.02(+0.27%)
Nov 12, 2012 6.390 6.465 6.349 6.355 44,375,852 +0.02(+0.37%)
Nov 09, 2012 6.233 6.430 6.204 6.332 70,267,600 +0.02(+0.28%)
Nov 08, 2012 6.413 6.505 6.309 6.314 79,301,832 -0.09(-1.45%)
Nov 07, 2012 6.517 6.569 6.395 6.407 97,834,136 -0.21(-3.15%)
Nov 06, 2012 6.563 6.714 6.523 6.616 88,407,752 +0.10(+1.51%)
Nov 05, 2012 6.459 6.575 6.448 6.517 65,576,732 +0.05(+0.72%)
Nov 02, 2012 6.552 6.592 6.459 6.471 92,195,872 -0.05(-0.71%)
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.