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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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 (%)
Dec 31, 2009 5.710 5.687 5.687 5.687 54,958,704 +0.01(+0.10%)
Dec 30, 2009 5.715 5.732 5.624 5.681 82,030,240 -0.07(-1.19%)
Dec 29, 2009 5.840 5.852 5.738 5.749 71,740,176 -0.05(-0.88%)
Dec 28, 2009 5.789 5.897 5.772 5.801 94,886,568 +0.04(+0.69%)
Dec 24, 2009 5.783 5.801 5.721 5.761 43,778,244 +0.03(+0.50%)
Dec 23, 2009 5.692 5.749 5.647 5.732 113,916,416 +0.10(+1.82%)
Dec 22, 2009 5.567 5.630 5.522 5.630 89,343,080 +0.08(+1.46%)
Dec 21, 2009 5.556 5.573 5.476 5.549 93,781,720 +0.04(+0.80%)
Dec 18, 2009 5.437 5.533 5.385 5.505 154,803,472 +0.16(+3.09%)
Dec 17, 2009 5.397 5.437 5.306 5.340 97,877,664 -0.11(-1.98%)
Dec 16, 2009 5.368 5.482 5.351 5.448 125,781,160 +0.11(+2.02%)
Dec 15, 2009 5.141 5.380 5.135 5.340 192,354,368 +0.18(+3.41%)
Dec 14, 2009 5.147 5.175 5.118 5.164 66,717,008 +0.05(+0.89%)
Dec 11, 2009 5.169 5.175 5.107 5.118 111,618,344 -0.03(-0.55%)
Dec 10, 2009 5.084 5.169 5.061 5.147 111,645,840 +0.11(+2.14%)
Dec 09, 2009 5.044 5.124 5.004 5.038 92,939,296 +0.02(+0.45%)
Dec 08, 2009 5.044 5.056 4.982 5.016 101,026,624 -0.05(-1.01%)
Dec 07, 2009 5.061 5.118 5.004 5.067 72,910,504 -0.02(-0.34%)
Dec 04, 2009 5.175 5.198 4.993 5.084 139,758,400 +0.00(+0.00%)
Dec 03, 2009 5.147 5.181 5.056 5.084 101,843,768 -0.04(-0.78%)
Dec 02, 2009 5.084 5.158 5.067 5.124 111,862,536 +0.07(+1.46%)
Dec 01, 2009 5.124 5.158 5.010 5.050 182,844,448 -0.01(-0.11%)
Nov 30, 2009 4.993 5.075 4.930 5.056 103,525,448 +0.09(+1.83%)
Nov 27, 2009 4.834 5.010 4.777 4.965 74,181,456 -0.05(-0.91%)
Nov 25, 2009 5.044 5.061 4.982 5.010 47,342,448 +0.00(+0.00%)
Nov 24, 2009 5.004 5.021 4.919 5.010 82,772,752 +0.05(+0.92%)
Nov 23, 2009 5.027 5.067 4.930 4.965 107,848,272 +0.05(+1.04%)
Nov 20, 2009 4.908 4.993 4.879 4.913 104,303,088 -0.05(-1.03%)
Nov 19, 2009 5.016 5.016 4.862 4.965 159,331,168 -0.12(-2.35%)
Nov 18, 2009 5.118 5.198 5.004 5.084 211,718,496 -0.02(-0.45%)
Nov 17, 2009 4.993 5.118 4.976 5.107 222,639,648 +0.15(+3.10%)
Nov 16, 2009 4.839 4.999 4.834 4.953 214,039,200 +0.17(+3.57%)
Nov 13, 2009 4.731 4.805 4.703 4.783 151,583,872 +0.12(+2.56%)
Nov 12, 2009 4.692 4.800 4.646 4.663 152,031,264 -0.07(-1.56%)
Nov 11, 2009 4.737 4.777 4.697 4.737 157,016,480 +0.05(+1.09%)
Nov 10, 2009 4.635 4.748 4.572 4.686 240,203,312 +0.03(+0.73%)
Nov 09, 2009 4.424 4.652 4.407 4.652 357,259,168 +0.24(+5.55%)
Nov 06, 2009 4.208 4.407 4.174 4.407 281,312,608 +0.20(+4.87%)
Nov 05, 2009 4.185 4.265 4.163 4.203 219,823,888 +0.07(+1.65%)
Nov 04, 2009 4.180 4.225 4.117 4.134 422,084,192 -0.10(-2.29%)
Nov 03, 2009 4.311 4.362 4.157 4.231 340,267,776 -0.08(-1.85%)
Nov 02, 2009 4.396 4.458 4.180 4.311 366,447,424 +0.33(+8.29%)
Oct 30, 2009 4.140 4.151 3.873 3.981 168,351,440 -0.17(-4.11%)
Oct 29, 2009 4.060 4.180 4.015 4.151 122,105,272 +0.19(+4.89%)
Oct 28, 2009 4.134 4.174 3.918 3.958 166,360,928 -0.21(-5.05%)
Oct 27, 2009 4.254 4.282 4.077 4.168 128,306,000 -0.08(-1.87%)
Oct 26, 2009 4.379 4.458 4.208 4.248 106,492,896 -0.09(-2.10%)
Oct 23, 2009 4.384 4.402 4.293 4.339 83,888,800 -0.07(-1.68%)
Oct 22, 2009 4.396 4.475 4.333 4.413 93,925,640 -0.01(-0.26%)
Oct 21, 2009 4.373 4.538 4.350 4.424 122,646,792 +0.04(+0.91%)
Oct 20, 2009 4.373 4.384 4.367 4.384 88,068,456 +0.08(+1.85%)
Oct 19, 2009 4.288 4.367 4.220 4.305 110,434,056 +0.09(+2.02%)
Oct 16, 2009 4.299 4.316 4.208 4.220 83,300,944 -0.14(-3.13%)
Oct 15, 2009 4.328 4.402 4.328 4.356 70,928,696 +0.00(+0.00%)
Oct 14, 2009 4.436 4.441 4.328 4.356 103,432,400 +0.02(+0.53%)
Oct 13, 2009 4.311 4.481 4.271 4.333 176,352,864 +0.00(+0.00%)
Oct 12, 2009 4.129 4.453 4.072 4.333 267,731,840 +0.28(+7.02%)
Oct 09, 2009 4.066 4.072 4.009 4.049 57,348,804 -0.03(-0.84%)
Oct 08, 2009 4.089 4.134 4.043 4.083 137,748,688 +0.03(+0.70%)
Oct 07, 2009 4.043 4.060 3.981 4.055 59,495,756 -0.01(-0.14%)
Oct 06, 2009 4.083 4.106 4.003 4.060 85,256,672 +0.05(+1.28%)
Oct 05, 2009 3.947 4.026 3.890 4.009 75,074,280 +0.12(+3.07%)
Oct 02, 2009 3.873 3.975 3.759 3.890 98,166,776 -0.07(-1.87%)
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.