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

Ford Motor (NY: F )

11.99 -0.14 (-1.15%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 10, 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 29, 2018 8.483 8.520 8.265 8.295 59,676,968 -0.16(-1.86%)
Jun 28, 2018 8.520 8.543 8.355 8.453 58,499,104 -0.10(-1.23%)
Jun 27, 2018 8.647 8.722 8.543 8.557 36,353,192 -0.07(-0.87%)
Jun 26, 2018 8.662 8.715 8.610 8.632 48,879,232 +0.01(+0.17%)
Jun 25, 2018 8.715 8.745 8.528 8.617 48,166,364 -0.11(-1.29%)
Jun 22, 2018 8.805 8.895 8.707 8.730 50,987,792 -0.04(-0.51%)
Jun 21, 2018 8.842 8.865 8.722 8.775 44,455,064 -0.12(-1.35%)
Jun 20, 2018 8.970 9.030 8.865 8.895 42,652,400 -0.01(-0.17%)
Jun 19, 2018 8.857 8.910 8.745 8.910 53,461,792 -0.07(-0.83%)
Jun 18, 2018 8.857 9.022 8.850 8.985 43,645,068 +0.08(+0.93%)
Jun 15, 2018 9.015 8.910 8.902 75,168,376 -0.01(-0.08%)
Jun 14, 2018 8.992 9.000 8.872 8.910 46,068,404 -0.10(-1.08%)
Jun 13, 2018 9.067 9.067 8.962 9.007 37,908,880 -0.07(-0.74%)
Jun 12, 2018 9.045 9.105 9.015 9.075 68,584,552 +0.06(+0.66%)
Jun 11, 2018 9.067 9.101 9.007 9.015 40,562,388 -0.05(-0.58%)
Jun 08, 2018 9.022 9.082 8.992 9.067 37,862,380 +0.05(+0.58%)
Jun 07, 2018 8.970 9.105 8.962 9.015 62,574,552 +0.04(+0.50%)
Jun 06, 2018 8.992 8.970 41,514,472 +0.10(+1.18%)
Jun 05, 2018 8.797 8.893 8.752 8.865 41,418,276 +0.07(+0.77%)
Jun 04, 2018 8.797 8.831 8.764 8.797 33,548,150 +0.02(+0.26%)
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.