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

Ford Motor (NY: F )

12.12 -0.23 (-1.89%)
Streaming Delayed Price Updated: 3:15 PM 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 29, 2016 7.812 7.885 7.693 7.885 78,951,088 +0.15(+1.96%)
Jan 28, 2016 7.944 7.964 7.396 7.733 114,516,064 -0.09(-1.18%)
Jan 27, 2016 7.958 7.991 7.746 7.825 63,637,192 -0.01(-0.08%)
Jan 26, 2016 7.755 7.854 7.692 7.832 71,874,760 +0.18(+2.34%)
Jan 25, 2016 7.858 7.864 7.621 7.653 151,392,992 -0.10(-1.32%)
Jan 22, 2016 7.832 7.896 7.685 7.755 69,717,816 +0.08(+1.08%)
Jan 21, 2016 7.672 7.845 7.583 7.672 76,444,240 +0.07(+0.92%)
Jan 20, 2016 7.532 7.711 7.327 7.602 93,725,848 -0.03(-0.42%)
Jan 19, 2016 7.762 7.762 7.551 7.634 64,339,144 -0.01(-0.17%)
Jan 15, 2016 7.545 7.647 7.647 7.647 108,056,976 -0.14(-1.80%)
Jan 14, 2016 7.787 7.864 7.551 7.787 98,513,528 -0.01(-0.08%)
Jan 13, 2016 8.132 8.203 7.704 7.794 159,908,400 -0.42(-5.06%)
Jan 12, 2016 8.324 8.330 8.036 8.209 79,483,360 +0.05(+0.63%)
Jan 11, 2016 8.177 8.183 8.017 8.158 64,572,412 +0.15(+1.83%)
Jan 08, 2016 8.337 8.369 7.985 8.011 72,318,832 -0.10(-1.26%)
Jan 07, 2016 8.241 8.330 8.049 8.113 90,527,232 -0.26(-3.13%)
Jan 06, 2016 8.663 8.663 8.337 8.375 95,881,552 -0.39(-4.45%)
Jan 05, 2016 8.924 8.944 8.631 8.765 78,586,672 -0.16(-1.79%)
Jan 04, 2016 8.861 8.944 8.784 8.924 60,451,992 -0.08(-0.85%)
Dec 31, 2015 9.033 9.001 9.001 9.001 31,120,972 -0.05(-0.56%)
Dec 30, 2015 9.091 9.107 9.020 9.052 21,601,908 -0.04(-0.42%)
Dec 29, 2015 9.122 9.135 9.039 9.091 29,534,616 +0.03(+0.35%)
Dec 28, 2015 9.122 9.158 9.046 9.059 21,437,930 -0.08(-0.91%)
Dec 24, 2015 9.167 9.142 9.142 9.142 14,088,419 -0.03(-0.35%)
Dec 23, 2015 9.116 9.186 9.110 9.174 34,704,416 +0.10(+1.13%)
Dec 22, 2015 8.899 9.103 8.880 9.071 79,265,744 +0.30(+3.42%)
Dec 21, 2015 8.873 8.912 8.733 8.771 49,456,348 -0.04(-0.51%)
Dec 18, 2015 8.867 8.886 8.765 8.816 63,323,656 -0.11(-1.29%)
Dec 17, 2015 9.180 9.186 8.912 8.931 40,955,436 -0.24(-2.65%)
Dec 16, 2015 8.944 9.174 8.937 9.174 63,664,376 +0.31(+3.53%)
Dec 15, 2015 8.778 8.944 8.765 8.861 68,432,104 +0.16(+1.84%)
Dec 14, 2015 8.726 8.778 8.560 8.701 41,977,012 -0.01(-0.15%)
Dec 11, 2015 8.841 8.893 8.675 8.714 46,297,796 -0.20(-2.29%)
Dec 10, 2015 8.886 9.001 8.873 8.918 34,485,580 +0.04(+0.50%)
Dec 09, 2015 8.886 9.033 8.816 8.873 39,420,216 -0.05(-0.57%)
Dec 08, 2015 8.963 9.008 8.867 8.924 47,506,832 -0.10(-1.06%)
Dec 07, 2015 9.065 9.071 8.956 9.020 22,740,876 -0.05(-0.56%)
Dec 04, 2015 8.995 9.110 8.944 9.071 44,384,400 +0.14(+1.57%)
Dec 03, 2015 9.142 9.158 8.899 8.931 46,713,120 -0.18(-1.96%)
Dec 02, 2015 9.327 9.340 9.097 9.110 33,375,568 -0.19(-2.06%)
Dec 01, 2015 9.148 9.301 9.129 9.301 45,614,980 +0.15(+1.61%)
Nov 30, 2015 9.289 9.295 9.129 9.154 43,602,020 -0.13(-1.38%)
Nov 27, 2015 9.289 9.321 9.263 9.282 12,148,131 -0.01(-0.14%)
Nov 25, 2015 9.289 9.295 9.295 9.295 19,765,832 +0.00(+0.00%)
Nov 24, 2015 9.206 9.346 9.148 9.295 33,266,608 +0.00(+0.00%)
Nov 23, 2015 9.327 9.410 9.269 9.295 28,604,258 -0.03(-0.34%)
Nov 20, 2015 9.340 9.429 9.289 9.327 29,595,092 +0.02(+0.21%)
Nov 19, 2015 9.231 9.346 9.212 9.308 36,932,264 +0.07(+0.76%)
Nov 18, 2015 9.091 9.263 9.059 9.237 41,088,088 +0.20(+2.19%)
Nov 17, 2015 8.956 9.180 8.950 9.039 39,421,576 +0.07(+0.78%)
Nov 16, 2015 8.848 8.995 8.848 8.969 35,429,116 +0.08(+0.86%)
Nov 13, 2015 8.956 8.988 8.873 8.893 39,889,596 -0.08(-0.85%)
Nov 12, 2015 9.078 9.116 8.956 8.969 31,745,120 -0.17(-1.89%)
Nov 11, 2015 9.122 9.186 9.059 9.142 26,439,694 +0.02(+0.21%)
Nov 10, 2015 9.154 9.161 9.033 9.122 34,744,012 -0.03(-0.35%)
Nov 09, 2015 9.276 9.282 9.110 9.154 39,524,820 -0.12(-1.31%)
Nov 06, 2015 9.269 9.295 9.186 9.276 37,702,800 -0.03(-0.34%)
Nov 05, 2015 9.391 9.397 9.263 9.308 34,232,612 -0.05(-0.55%)
Nov 04, 2015 9.474 9.493 9.356 9.359 42,482,600 -0.10(-1.08%)
Nov 03, 2015 9.442 9.499 9.404 9.461 40,490,176 +0.04(+0.41%)
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.