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

Ford Motor (NY: F )

12.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2007 4.587 4.616 4.536 4.541 55,926,240 -0.03(-0.75%)
Mar 29, 2007 4.616 4.622 4.536 4.576 88,487,416 -0.02(-0.38%)
Mar 28, 2007 4.513 4.628 4.490 4.593 85,318,768 +0.07(+1.66%)
Mar 27, 2007 4.536 4.547 4.490 4.518 42,688,540 -0.01(-0.25%)
Mar 26, 2007 4.570 4.639 4.490 4.530 47,423,208 -0.01(-0.25%)
Mar 23, 2007 4.639 4.737 4.438 4.541 77,001,904 -0.11(-2.35%)
Mar 22, 2007 4.622 4.662 4.605 4.651 75,704,560 +0.04(+0.87%)
Mar 21, 2007 4.553 4.628 4.513 4.610 62,183,576 +0.07(+1.65%)
Mar 20, 2007 4.472 4.547 4.432 4.536 56,759,100 +0.03(+0.77%)
Mar 19, 2007 4.363 4.501 4.357 4.501 78,104,536 +0.16(+3.58%)
Mar 16, 2007 4.392 4.403 4.328 4.346 48,142,676 -0.02(-0.53%)
Mar 15, 2007 4.346 4.409 4.323 4.369 68,035,992 +0.05(+1.07%)
Mar 14, 2007 4.380 4.396 4.282 4.323 120,678,720 -0.07(-1.70%)
Mar 13, 2007 4.501 4.530 4.380 4.397 72,063,792 -0.10(-2.30%)
Mar 12, 2007 4.541 4.610 4.501 4.501 68,438,816 -0.06(-1.39%)
Mar 09, 2007 4.633 4.679 4.553 4.564 75,643,912 +0.00(+0.00%)
Mar 08, 2007 4.495 4.605 4.461 4.564 158,875,376 +0.18(+4.07%)
Mar 07, 2007 4.438 4.438 4.380 4.386 77,760,632 -0.01(-0.26%)
Mar 06, 2007 4.415 4.432 4.305 4.397 160,572,064 +0.03(+0.79%)
Mar 05, 2007 4.288 4.403 4.288 4.363 103,402,976 -0.01(-0.13%)
Mar 02, 2007 4.461 4.472 4.369 4.369 80,294,232 -0.10(-2.32%)
Mar 01, 2007 4.472 4.576 4.397 4.472 107,160,808 -0.08(-1.77%)
Feb 28, 2007 4.547 4.605 4.461 4.553 103,854,864 +0.07(+1.67%)
Feb 27, 2007 4.674 4.697 4.374 4.478 158,498,592 -0.28(-5.81%)
Feb 26, 2007 4.783 4.800 4.691 4.754 49,274,120 -0.02(-0.48%)
Feb 23, 2007 4.806 4.812 4.726 4.777 52,758,504 -0.03(-0.60%)
Feb 22, 2007 4.881 4.910 4.789 4.806 46,741,300 -0.07(-1.42%)
Feb 21, 2007 4.990 4.996 4.841 4.875 63,155,960 -0.10(-2.08%)
Feb 20, 2007 4.927 5.002 4.915 4.979 47,834,452 +0.07(+1.41%)
Feb 16, 2007 4.915 5.031 4.898 4.910 55,906,616 -0.04(-0.81%)
Feb 15, 2007 4.921 4.973 4.898 4.950 43,417,888 +0.05(+1.06%)
Feb 14, 2007 4.864 4.979 4.858 4.898 110,269,712 +0.03(+0.71%)
Feb 13, 2007 4.892 4.892 4.812 4.864 103,706,728 -0.12(-2.31%)
Feb 12, 2007 5.019 5.037 4.892 4.979 58,519,500 -0.05(-0.92%)
Feb 09, 2007 5.077 5.163 5.002 5.025 188,568,096 +0.10(+2.11%)
Feb 08, 2007 4.892 4.933 4.887 4.921 41,383,604 -0.01(-0.12%)
Feb 07, 2007 4.927 4.973 4.869 4.927 56,630,924 +0.01(+0.23%)
Feb 06, 2007 4.795 4.921 4.777 4.915 77,742,040 +0.12(+2.52%)
Feb 05, 2007 4.720 4.823 4.714 4.795 47,582,536 +0.06(+1.22%)
Feb 02, 2007 4.772 4.772 4.697 4.737 42,967,564 -0.03(-0.72%)
Feb 01, 2007 4.703 4.777 4.679 4.772 48,511,852 +0.09(+1.97%)
Jan 31, 2007 4.703 4.720 4.628 4.679 112,998,464 -0.04(-0.85%)
Jan 30, 2007 4.823 4.846 4.714 4.720 49,972,632 -0.10(-2.03%)
Jan 29, 2007 4.858 4.898 4.806 4.818 96,929,544 -0.03(-0.59%)
Jan 26, 2007 4.691 4.881 4.685 4.846 94,550,912 +0.12(+2.43%)
Jan 25, 2007 4.691 4.904 4.605 4.731 173,197,248 +0.01(+0.24%)
Jan 24, 2007 4.783 4.806 4.668 4.720 133,477,176 -0.06(-1.20%)
Jan 23, 2007 4.829 4.962 4.743 4.777 202,214,096 -0.06(-1.31%)
Jan 22, 2007 4.795 4.852 4.749 4.841 93,044,088 +0.06(+1.33%)
Jan 19, 2007 4.743 4.789 4.703 4.777 114,706,992 +0.07(+1.47%)
Jan 18, 2007 4.639 4.743 4.639 4.708 136,157,056 +0.08(+1.74%)
Jan 17, 2007 4.587 4.662 4.587 4.628 110,720,256 +0.06(+1.26%)
Jan 16, 2007 4.541 4.610 4.530 4.570 115,882,152 +0.03(+0.63%)
Jan 12, 2007 4.472 4.559 4.467 4.541 99,123,488 +0.07(+1.54%)
Jan 11, 2007 4.449 4.490 4.420 4.472 69,534,016 +0.02(+0.52%)
Jan 10, 2007 4.484 4.484 4.415 4.449 73,659,400 -0.03(-0.77%)
Jan 09, 2007 4.461 4.524 4.449 4.484 98,564,752 +0.03(+0.78%)
Jan 08, 2007 4.392 4.461 4.386 4.449 85,025,088 +0.06(+1.44%)
Jan 05, 2007 4.444 4.461 4.357 4.386 70,471,328 -0.05(-1.04%)
Jan 04, 2007 4.351 4.444 4.277 4.432 110,387,896 +0.11(+2.53%)
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.