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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2015 9.496 9.503 9.327 9.396 45,541,344 -0.01(-0.07%)
Jun 29, 2015 9.534 9.575 9.337 9.402 60,889,048 -0.24(-2.47%)
Jun 26, 2015 9.659 9.697 9.609 9.640 32,633,042 -0.03(-0.26%)
Jun 25, 2015 9.715 9.741 9.634 9.665 38,221,432 -0.04(-0.39%)
Jun 24, 2015 9.703 9.803 9.653 9.703 56,543,000 +0.13(+1.37%)
Jun 23, 2015 9.534 9.647 9.528 9.572 33,814,472 +0.10(+1.06%)
Jun 22, 2015 9.478 9.546 9.453 9.471 30,133,302 +0.01(+0.13%)
Jun 19, 2015 9.446 9.546 9.428 9.459 39,417,208 -0.02(-0.20%)
Jun 18, 2015 9.409 9.540 9.390 9.478 34,121,584 +0.08(+0.80%)
Jun 17, 2015 9.396 9.440 9.302 9.402 41,274,576 +0.01(+0.13%)
Jun 16, 2015 9.396 9.415 9.346 9.390 37,273,212 -0.03(-0.33%)
Jun 15, 2015 9.428 9.459 9.371 9.421 38,054,276 -0.11(-1.18%)
Jun 12, 2015 9.515 9.609 9.515 9.534 31,704,988 -0.03(-0.33%)
Jun 11, 2015 9.459 9.609 9.459 9.565 43,428,564 +0.16(+1.66%)
Jun 10, 2015 9.396 9.440 9.359 9.409 33,484,304 +0.09(+1.01%)
Jun 09, 2015 9.340 9.396 9.287 9.315 32,669,770 -0.01(-0.13%)
Jun 08, 2015 9.284 9.396 9.265 9.327 48,297,512 +0.08(+0.81%)
Jun 05, 2015 9.402 9.402 9.252 9.252 71,465,024 -0.17(-1.79%)
Jun 04, 2015 9.471 9.496 9.396 9.421 37,422,416 -0.09(-0.99%)
Jun 03, 2015 9.572 9.590 9.468 9.515 38,836,504 -0.04(-0.39%)
Jun 02, 2015 9.665 9.703 9.521 9.553 55,856,836 -0.06(-0.65%)
Jun 01, 2015 9.597 9.672 9.509 9.615 42,625,728 +0.12(+1.25%)
May 29, 2015 9.584 9.640 9.490 9.496 30,447,996 -0.08(-0.78%)
May 28, 2015 9.565 9.600 9.540 9.572 22,294,760 -0.02(-0.20%)
May 27, 2015 9.534 9.622 9.515 9.590 29,973,978 +0.08(+0.86%)
May 26, 2015 9.559 9.603 9.484 9.509 39,917,028 -0.05(-0.52%)
May 22, 2015 9.703 9.559 9.559 9.559 39,610,044 -0.15(-1.55%)
May 21, 2015 9.565 9.734 9.553 9.709 38,277,048 +0.13(+1.37%)
May 20, 2015 9.728 9.741 9.550 9.578 35,756,956 -0.13(-1.29%)
May 19, 2015 9.759 9.772 9.669 9.703 24,193,800 -0.05(-0.51%)
May 18, 2015 9.684 9.791 9.672 9.753 31,137,376 +0.06(+0.65%)
May 15, 2015 9.559 9.697 9.559 9.690 30,252,034 +0.13(+1.38%)
May 14, 2015 9.703 9.728 9.515 9.559 45,985,332 -0.09(-0.91%)
May 13, 2015 9.728 9.778 9.622 9.647 33,350,060 -0.09(-0.96%)
May 12, 2015 9.759 9.794 9.703 9.741 28,221,014 -0.06(-0.58%)
May 11, 2015 9.797 9.913 9.791 9.797 27,541,970 -0.01(-0.13%)
May 08, 2015 9.778 9.834 9.759 9.809 34,084,516 +0.10(+1.03%)
May 07, 2015 9.678 9.741 9.478 9.709 43,125,756 +0.02(+0.19%)
May 06, 2015 9.772 9.803 9.640 9.690 42,142,084 -0.03(-0.32%)
May 05, 2015 9.872 9.903 9.715 9.722 51,502,564 -0.16(-1.58%)
May 04, 2015 9.897 9.941 9.859 9.878 24,087,388 -0.02(-0.19%)
May 01, 2015 9.953 9.978 9.828 9.897 32,911,036 +0.01(+0.06%)
Apr 30, 2015 9.997 10.04 9.853 9.891 48,352,816 -0.14(-1.37%)
Apr 29, 2015 9.928 10.08 9.903 10.03 56,111,784 +0.07(+0.69%)
Apr 28, 2015 9.879 9.972 9.780 9.960 91,282,144 +0.10(+1.01%)
Apr 27, 2015 9.811 9.922 9.780 9.860 56,150,408 +0.08(+0.82%)
Apr 24, 2015 9.755 9.842 9.736 9.780 32,723,234 +0.01(+0.06%)
Apr 23, 2015 9.823 9.860 9.736 9.774 45,886,148 -0.09(-0.94%)
Apr 22, 2015 9.817 9.879 9.749 9.867 32,750,540 +0.06(+0.57%)
Apr 21, 2015 9.873 9.910 9.774 9.811 29,839,330 -0.06(-0.57%)
Apr 20, 2015 9.854 9.873 9.811 9.867 24,581,070 +0.09(+0.95%)
Apr 17, 2015 9.848 9.848 9.743 9.774 51,840,556 -0.11(-1.13%)
Apr 16, 2015 9.947 9.978 9.879 9.885 37,884,712 -0.08(-0.81%)
Apr 15, 2015 9.929 9.972 9.922 9.966 41,124,656 +0.06(+0.63%)
Apr 14, 2015 9.860 9.953 9.854 9.904 35,063,744 +0.06(+0.63%)
Apr 13, 2015 9.922 9.972 9.842 9.842 36,311,464 -0.10(-1.00%)
Apr 10, 2015 9.904 9.953 9.891 9.941 28,473,292 +0.05(+0.50%)
Apr 09, 2015 9.922 9.966 9.848 9.891 37,813,176 -0.02(-0.19%)
Apr 08, 2015 9.904 9.978 9.891 9.910 40,549,812 +0.05(+0.50%)
Apr 07, 2015 9.891 9.904 9.786 9.860 42,918,600 -0.06(-0.62%)
Apr 06, 2015 9.891 9.991 9.860 9.922 29,865,830 -0.02(-0.19%)
Apr 02, 2015 9.879 9.941 9.941 9.941 25,679,878 +0.07(+0.75%)
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.