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

Ford Motor (NY: F )

12.28 -0.07 (-0.57%)
Streaming Delayed Price Updated: 11:31 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 (%)
Apr 30, 2013 7.971 8.018 7.890 8.001 42,573,792 +0.03(+0.37%)
Apr 29, 2013 8.012 8.030 7.919 7.971 35,410,444 -0.01(-0.07%)
Apr 26, 2013 7.890 8.030 7.861 7.977 75,087,048 +0.12(+1.48%)
Apr 25, 2013 7.820 7.912 7.791 7.861 72,009,176 +0.08(+1.05%)
Apr 24, 2013 7.866 7.901 7.656 7.779 78,867,144 -0.02(-0.22%)
Apr 23, 2013 7.656 7.849 7.650 7.796 68,563,496 +0.18(+2.30%)
Apr 22, 2013 7.569 7.633 7.470 7.621 44,697,072 +0.08(+1.01%)
Apr 19, 2013 7.516 7.569 7.440 7.545 46,219,992 +0.11(+1.41%)
Apr 18, 2013 7.551 7.575 7.382 7.440 59,763,204 -0.10(-1.35%)
Apr 17, 2013 7.569 7.615 7.469 7.543 76,373,616 -0.11(-1.49%)
Apr 16, 2013 7.686 7.726 7.583 7.656 62,268,848 +0.10(+1.31%)
Apr 15, 2013 7.796 7.855 7.534 7.557 95,710,832 -0.34(-4.29%)
Apr 12, 2013 7.837 7.907 7.738 7.896 65,042,488 -0.01(-0.15%)
Apr 11, 2013 7.674 7.925 7.662 7.907 88,211,216 +0.25(+3.28%)
Apr 10, 2013 7.510 7.662 7.481 7.656 53,277,704 +0.19(+2.50%)
Apr 09, 2013 7.499 7.563 7.440 7.470 51,078,780 +0.01(+0.16%)
Apr 08, 2013 7.265 7.487 7.236 7.458 40,928,108 +0.20(+2.73%)
Apr 05, 2013 7.254 7.295 7.090 7.260 73,018,400 -0.12(-1.66%)
Apr 04, 2013 7.400 7.458 7.263 7.382 51,072,548 -0.02(-0.24%)
Apr 03, 2013 7.615 7.615 7.347 7.400 77,434,104 -0.19(-2.54%)
Apr 02, 2013 7.586 7.697 7.563 7.592 60,300,896 +0.06(+0.85%)
Apr 01, 2013 7.592 7.674 7.528 7.528 56,460,720 -0.15(-1.90%)
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%)
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.