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

Ford Motor (NY: F )

12.20 -0.15 (-1.26%)
Streaming Delayed Price Updated: 1:31 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 (%)
Mar 30, 2012 7.165 7.182 7.079 7.122 63,743,656 -0.01(-0.20%)
Mar 29, 2012 7.039 7.148 6.986 7.136 89,379,856 +0.10(+1.46%)
Mar 28, 2012 7.051 7.056 6.954 7.034 71,872,976 +0.00(+0.00%)
Mar 27, 2012 7.142 7.199 7.022 7.034 61,392,260 -0.09(-1.28%)
Mar 26, 2012 7.108 7.136 7.074 7.125 46,811,132 +0.09(+1.30%)
Mar 23, 2012 7.028 7.062 6.954 7.034 78,400,088 +0.00(+0.00%)
Mar 22, 2012 7.125 7.158 6.988 7.034 87,772,608 -0.14(-1.99%)
Mar 21, 2012 7.188 7.233 7.162 7.176 48,206,264 +0.02(+0.24%)
Mar 20, 2012 7.159 7.211 7.074 7.159 70,439,504 -0.05(-0.71%)
Mar 19, 2012 7.148 7.239 7.125 7.211 91,820,472 +0.07(+0.96%)
Mar 16, 2012 7.342 7.365 7.141 7.142 135,089,568 -0.22(-3.02%)
Mar 15, 2012 7.365 7.445 7.325 7.365 96,839,752 +0.01(+0.16%)
Mar 14, 2012 7.216 7.365 7.211 7.353 83,304,800 +0.10(+1.42%)
Mar 13, 2012 7.125 7.262 7.079 7.251 74,876,272 +0.15(+2.17%)
Mar 12, 2012 7.176 7.188 7.062 7.096 52,993,188 -0.09(-1.19%)
Mar 09, 2012 7.153 7.268 7.125 7.182 63,342,564 +0.07(+0.96%)
Mar 08, 2012 7.085 7.165 7.034 7.114 64,982,568 +0.13(+1.80%)
Mar 07, 2012 6.971 7.022 6.937 6.988 49,786,116 +0.09(+1.24%)
Mar 06, 2012 6.982 6.994 6.851 6.902 100,408,528 -0.21(-2.97%)
Mar 05, 2012 7.233 7.239 7.085 7.114 49,800,944 -0.15(-2.04%)
Mar 02, 2012 7.273 7.388 7.239 7.262 85,940,896 +0.03(+0.47%)
Mar 01, 2012 7.125 7.290 7.108 7.228 119,511,040 +0.16(+2.26%)
Feb 29, 2012 7.011 7.165 6.994 7.068 108,722,136 +0.07(+1.06%)
Feb 28, 2012 7.045 7.051 6.965 6.994 53,896,756 -0.03(-0.41%)
Feb 27, 2012 6.914 7.056 6.845 7.022 67,697,304 +0.04(+0.57%)
Feb 24, 2012 7.096 7.114 6.959 6.982 54,998,824 -0.10(-1.37%)
Feb 23, 2012 7.005 7.102 6.942 7.079 64,296,844 +0.07(+0.98%)
Feb 22, 2012 7.131 7.142 6.976 7.011 75,843,256 -0.14(-2.00%)
Feb 21, 2012 7.273 7.285 7.114 7.153 67,262,504 -0.13(-1.73%)
Feb 17, 2012 7.330 7.350 7.256 7.279 53,910,568 +0.01(+0.08%)
Feb 16, 2012 7.068 7.290 7.068 7.273 86,082,848 +0.21(+2.91%)
Feb 15, 2012 7.119 7.176 7.039 7.068 66,795,064 -0.06(-0.80%)
Feb 14, 2012 7.114 7.182 7.045 7.125 69,410,304 -0.03(-0.48%)
Feb 13, 2012 7.273 7.273 7.142 7.159 60,343,780 +0.06(+0.80%)
Feb 10, 2012 7.148 7.228 7.062 7.102 91,972,768 -0.14(-1.97%)
Feb 09, 2012 7.359 7.365 7.233 7.245 91,511,352 -0.09(-1.17%)
Feb 08, 2012 7.370 7.399 7.308 7.330 61,850,604 -0.02(-0.31%)
Feb 07, 2012 7.382 7.405 7.325 7.353 68,991,568 -0.05(-0.62%)
Feb 06, 2012 7.336 7.422 7.256 7.399 81,181,312 +0.10(+1.33%)
Feb 03, 2012 7.119 7.330 7.074 7.302 138,115,264 +0.30(+4.32%)
Feb 02, 2012 7.079 7.096 6.965 6.999 84,655,544 -0.04(-0.57%)
Feb 01, 2012 7.268 7.279 7.016 7.039 125,459,776 -0.05(-0.72%)
Jan 31, 2012 7.119 7.142 6.965 7.091 81,290,976 +0.07(+1.06%)
Jan 30, 2012 6.885 7.102 6.851 7.016 100,955,816 +0.05(+0.66%)
Jan 27, 2012 6.828 7.153 6.731 6.971 248,998,512 -0.30(-4.16%)
Jan 26, 2012 7.410 7.421 7.199 7.273 132,390,664 -0.08(-1.08%)
Jan 25, 2012 7.279 7.381 7.222 7.353 94,883,520 +0.06(+0.86%)
Jan 24, 2012 7.143 7.313 7.086 7.290 80,373,816 +0.09(+1.26%)
Jan 23, 2012 7.216 7.302 7.137 7.199 86,828,176 +0.04(+0.56%)
Jan 20, 2012 7.137 7.185 7.080 7.160 76,855,112 -0.01(-0.16%)
Jan 19, 2012 7.097 7.234 7.069 7.171 124,606,488 +0.15(+2.19%)
Jan 18, 2012 6.841 7.035 6.824 7.017 82,726,136 +0.18(+2.70%)
Jan 17, 2012 6.938 6.972 6.801 6.833 78,044,928 -0.01(-0.21%)
Jan 13, 2012 6.830 6.870 6.733 6.847 81,573,112 -0.06(-0.82%)
Jan 12, 2012 6.915 6.926 6.762 6.904 85,521,544 +0.04(+0.58%)
Jan 11, 2012 6.676 6.926 6.625 6.864 112,159,368 +0.15(+2.29%)
Jan 10, 2012 6.824 6.853 6.614 6.710 214,027,776 +0.00(+0.00%)
Jan 09, 2012 6.727 6.796 6.654 6.710 94,791,312 +0.05(+0.77%)
Jan 06, 2012 6.676 6.710 6.551 6.659 105,227,928 +0.07(+1.04%)
Jan 05, 2012 6.443 6.614 6.392 6.591 119,250,472 +0.16(+2.57%)
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.