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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Nov 02, 2015 9.448 9.515 9.397 9.423 47,374,820 -0.04(-0.41%)
Oct 30, 2015 9.416 9.550 9.346 9.461 45,749,040 +0.05(+0.54%)
Oct 29, 2015 9.544 9.557 9.333 9.410 50,467,424 -0.15(-1.60%)
Oct 28, 2015 9.442 9.582 9.372 9.563 53,968,684 +0.15(+1.56%)
Oct 27, 2015 9.492 9.581 9.359 9.416 102,098,904 -0.50(-5.04%)
Oct 26, 2015 9.948 10.02 9.846 9.916 60,151,040 +0.01(+0.06%)
Oct 23, 2015 9.935 9.960 9.796 9.910 45,213,608 +0.06(+0.58%)
Oct 22, 2015 9.796 9.884 9.739 9.853 37,129,580 +0.11(+1.10%)
Oct 21, 2015 9.865 9.922 9.707 9.745 54,093,768 +0.02(+0.20%)
Oct 20, 2015 9.657 9.865 9.657 9.726 46,559,724 +0.01(+0.13%)
Oct 19, 2015 9.631 9.714 9.581 9.714 28,246,552 +0.05(+0.52%)
Oct 16, 2015 9.644 9.669 9.555 9.663 38,331,280 +0.04(+0.39%)
Oct 15, 2015 9.612 9.631 9.480 9.625 43,383,436 +0.13(+1.40%)
Oct 14, 2015 9.448 9.511 9.397 9.492 35,284,108 +0.04(+0.47%)
Oct 13, 2015 9.410 9.549 9.378 9.448 48,411,828 -0.03(-0.27%)
Oct 12, 2015 9.473 9.486 9.391 9.473 22,724,972 +0.01(+0.07%)
Oct 09, 2015 9.505 9.549 9.372 9.467 46,199,880 -0.01(-0.13%)
Oct 08, 2015 9.309 9.492 9.284 9.480 41,100,004 +0.15(+1.63%)
Oct 07, 2015 9.163 9.328 9.144 9.328 53,158,912 +0.28(+3.07%)
Oct 06, 2015 8.974 9.132 8.948 9.050 42,764,708 +0.08(+0.85%)
Oct 05, 2015 8.929 9.024 8.790 8.974 61,055,476 +0.13(+1.43%)
Oct 02, 2015 8.537 8.860 8.487 8.847 47,592,140 +0.20(+2.34%)
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.