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

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
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 (%)
May 31, 2017 7.826 7.833 7.741 7.826 51,716,952 +0.03(+0.36%)
May 30, 2017 7.741 7.826 7.734 7.798 51,269,844 +0.11(+1.37%)
May 26, 2017 7.636 7.703 7.608 7.692 40,036,960 +0.05(+0.64%)
May 25, 2017 7.713 7.720 7.572 7.643 65,729,844 -0.07(-0.91%)
May 24, 2017 7.784 7.784 7.650 7.713 66,400,744 -0.06(-0.81%)
May 23, 2017 7.854 7.857 7.720 7.777 57,987,900 -0.04(-0.45%)
May 22, 2017 7.819 7.833 7.727 7.812 104,171,008 +0.16(+2.12%)
May 19, 2017 7.608 7.699 7.594 7.650 46,083,388 +0.06(+0.74%)
May 18, 2017 7.551 7.615 7.530 7.594 53,839,648 +0.02(+0.28%)
May 17, 2017 7.699 7.706 7.509 7.572 77,649,536 -0.13(-1.65%)
May 16, 2017 7.784 7.791 7.671 7.699 59,858,796 +0.00(+0.00%)
May 15, 2017 7.713 7.762 7.685 7.699 38,873,128 +0.01(+0.18%)
May 12, 2017 7.741 7.762 7.671 7.685 48,687,372 -0.06(-0.82%)
May 11, 2017 7.770 7.791 7.720 7.748 41,598,192 -0.02(-0.27%)
May 10, 2017 7.854 7.882 7.762 7.770 49,715,104 -0.08(-1.08%)
May 09, 2017 7.840 7.921 7.812 7.854 62,720,572 +0.02(+0.27%)
May 08, 2017 7.868 7.910 7.805 7.833 50,530,300 -0.01(-0.09%)
May 05, 2017 7.748 7.854 7.727 7.840 41,102,020 +0.10(+1.27%)
May 04, 2017 7.805 7.819 7.713 7.741 49,218,628 -0.05(-0.63%)
May 03, 2017 7.685 7.805 7.678 7.791 81,400,360 +0.11(+1.37%)
May 02, 2017 7.952 8.002 7.671 7.685 141,377,104 -0.35(-4.38%)
May 01, 2017 8.086 8.121 8.023 8.037 45,636,836 -0.04(-0.44%)
Apr 28, 2017 8.100 8.100 8.023 8.072 58,848,304 +0.00(+0.00%)
Apr 27, 2017 8.206 8.220 7.981 8.072 71,331,864 -0.09(-1.12%)
Apr 26, 2017 8.072 8.234 8.058 8.164 73,440,648 +0.08(+1.05%)
Apr 25, 2017 8.072 8.093 8.044 8.079 50,951,272 +0.04(+0.44%)
Apr 24, 2017 8.079 8.093 7.995 8.044 58,359,752 +0.06(+0.79%)
Apr 21, 2017 8.065 8.079 7.967 7.981 37,052,612 -0.09(-1.13%)
Apr 20, 2017 7.917 8.093 7.910 8.072 71,029,920 +0.20(+2.50%)
Apr 19, 2017 7.875 7.938 7.861 7.875 53,317,648 +0.04(+0.45%)
Apr 18, 2017 7.847 7.868 7.798 7.840 50,664,612 +0.01(+0.09%)
Apr 17, 2017 7.791 7.847 7.736 7.833 64,406,528 +0.12(+1.53%)
Apr 13, 2017 7.791 7.812 7.715 7.715 47,220,308 -0.08(-1.07%)
Apr 12, 2017 7.826 7.843 7.777 7.798 81,457,320 -0.03(-0.44%)
Apr 11, 2017 7.826 7.833 7.756 7.833 52,368,828 +0.02(+0.27%)
Apr 10, 2017 7.819 7.881 7.805 7.812 37,234,320 +0.01(+0.18%)
Apr 07, 2017 7.819 7.854 7.784 7.798 41,582,376 -0.03(-0.35%)
Apr 06, 2017 7.826 7.888 7.791 7.826 52,080,004 +0.01(+0.09%)
Apr 05, 2017 7.972 7.982 7.812 7.819 62,367,972 -0.08(-0.97%)
Apr 04, 2017 7.902 7.972 7.833 7.895 57,698,984 -0.05(-0.61%)
Apr 03, 2017 8.083 8.083 7.833 7.944 94,562,384 -0.14(-1.72%)
Mar 31, 2017 8.097 8.111 8.055 8.083 38,475,548 -0.03(-0.34%)
Mar 30, 2017 8.104 8.152 8.062 8.111 40,331,204 +0.00(+0.00%)
Mar 29, 2017 8.145 8.166 8.083 8.111 51,547,672 +0.02(+0.26%)
Mar 28, 2017 7.993 8.194 7.972 8.090 83,036,896 +0.13(+1.66%)
Mar 27, 2017 7.993 8.020 7.923 7.958 83,086,272 -0.11(-1.38%)
Mar 24, 2017 8.097 8.170 8.020 8.069 63,036,116 -0.03(-0.43%)
Mar 23, 2017 8.034 8.159 7.986 8.104 102,541,904 -0.07(-0.85%)
Mar 22, 2017 8.215 8.069 8.173 102,396,616 +0.03(+0.43%)
Mar 21, 2017 8.541 8.555 8.125 8.138 146,239,440 -0.39(-4.56%)
Mar 20, 2017 8.666 8.673 8.506 8.527 65,260,044 -0.14(-1.60%)
Mar 17, 2017 8.847 8.847 8.649 8.666 79,102,696 -0.15(-1.73%)
Mar 16, 2017 8.784 8.833 8.743 8.819 41,691,656 +0.03(+0.40%)
Mar 15, 2017 8.722 8.784 8.694 8.784 49,377,292 +0.07(+0.80%)
Mar 14, 2017 8.687 8.722 8.645 8.715 38,808,296 +0.01(+0.08%)
Mar 13, 2017 8.722 8.770 8.680 8.708 32,566,544 +0.01(+0.08%)
Mar 10, 2017 8.715 8.770 8.659 8.701 50,210,148 +0.02(+0.24%)
Mar 09, 2017 8.708 8.708 8.611 8.680 41,970,812 -0.02(-0.24%)
Mar 08, 2017 8.680 8.777 8.652 8.701 39,345,668 +0.05(+0.56%)
Mar 07, 2017 8.687 8.697 8.624 8.652 37,262,040 -0.04(-0.48%)
Mar 06, 2017 8.736 8.749 8.680 8.694 41,402,460 -0.09(-1.03%)
Mar 03, 2017 8.791 8.826 8.701 8.784 43,913,332 -0.01(-0.08%)
Mar 02, 2017 8.833 8.850 8.736 8.791 47,839,336 -0.02(-0.24%)
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.