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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2015 9.844 9.947 9.819 9.856 35,685,708 -0.01(-0.12%)
Mar 30, 2015 9.844 9.941 9.801 9.868 33,632,788 +0.11(+1.13%)
Mar 27, 2015 9.807 9.831 9.679 9.758 87,237,064 -0.02(-0.19%)
Mar 26, 2015 9.837 9.862 9.748 9.776 54,576,552 -0.10(-1.05%)
Mar 25, 2015 10.09 10.11 9.880 9.880 35,996,256 -0.23(-2.29%)
Mar 24, 2015 10.12 10.19 10.06 10.11 27,272,614 -0.01(-0.06%)
Mar 23, 2015 10.06 10.22 10.05 10.12 50,272,492 +0.05(+0.55%)
Mar 20, 2015 9.984 10.10 9.978 10.06 68,938,960 +0.09(+0.86%)
Mar 19, 2015 10.03 10.05 9.941 9.978 29,512,540 -0.07(-0.73%)
Mar 18, 2015 9.960 10.08 9.837 10.05 55,259,656 +0.04(+0.43%)
Mar 17, 2015 10.01 10.07 9.990 10.01 34,254,340 -0.06(-0.61%)
Mar 16, 2015 9.929 10.08 9.917 10.07 61,789,744 +0.18(+1.79%)
Mar 13, 2015 9.868 9.923 9.770 9.892 45,653,332 +0.02(+0.19%)
Mar 12, 2015 9.697 9.911 9.685 9.874 51,033,144 +0.26(+2.67%)
Mar 11, 2015 9.630 9.679 9.587 9.618 33,791,952 +0.02(+0.19%)
Mar 10, 2015 9.734 9.740 9.581 9.599 51,888,760 -0.19(-1.93%)
Mar 09, 2015 9.758 9.831 9.727 9.789 28,056,448 +0.06(+0.63%)
Mar 06, 2015 9.795 9.892 9.715 9.727 39,991,748 -0.11(-1.12%)
Mar 05, 2015 9.825 9.911 9.825 9.837 27,078,570 +0.05(+0.50%)
Mar 04, 2015 9.825 9.874 9.727 9.789 42,020,544 -0.09(-0.87%)
Mar 03, 2015 9.813 9.953 9.807 9.874 61,712,096 -0.24(-2.41%)
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.