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 (%)
Feb 26, 2010 6.727 6.739 6.602 6.676 127,257,592 -0.02(-0.34%)
Feb 25, 2010 6.557 6.727 6.483 6.699 146,103,680 +0.04(+0.53%)
Feb 24, 2010 6.665 6.756 6.625 6.664 147,844,688 +0.07(+1.02%)
Feb 23, 2010 6.375 6.614 6.341 6.597 201,483,376 +0.22(+3.48%)
Feb 22, 2010 6.460 6.472 6.358 6.375 73,757,280 -0.05(-0.71%)
Feb 19, 2010 6.454 6.483 6.403 6.420 82,630,520 -0.05(-0.79%)
Feb 18, 2010 6.534 6.528 6.420 6.472 93,632,848 -0.06(-0.96%)
Feb 17, 2010 6.500 6.551 6.454 6.534 115,988,928 +0.10(+1.50%)
Feb 16, 2010 6.375 6.472 6.318 6.437 109,947,112 +0.11(+1.80%)
Feb 12, 2010 6.210 6.324 6.324 6.324 122,152,848 -0.03(-0.54%)
Feb 11, 2010 6.255 6.361 6.187 6.358 114,464,376 +0.14(+2.19%)
Feb 10, 2010 6.324 6.335 6.199 6.221 128,853,816 -0.12(-1.88%)
Feb 09, 2010 6.358 6.381 6.267 6.341 146,250,544 +0.09(+1.46%)
Feb 08, 2010 6.307 6.437 6.187 6.250 161,723,376 +0.05(+0.73%)
Feb 05, 2010 6.238 6.318 5.965 6.204 319,224,256 -0.09(-1.36%)
Feb 04, 2010 6.534 6.557 6.255 6.290 227,950,192 -0.28(-4.24%)
Feb 03, 2010 6.534 6.631 6.494 6.568 158,283,696 +0.09(+1.40%)
Feb 02, 2010 6.403 6.551 6.363 6.477 210,520,784 +0.18(+2.89%)
Feb 01, 2010 6.335 6.358 6.216 6.295 145,333,440 +0.13(+2.12%)
Jan 29, 2010 6.597 6.602 6.085 6.164 280,900,128 -0.32(-5.00%)
Jan 28, 2010 6.568 6.796 6.489 6.489 365,400,896 -0.08(-1.21%)
Jan 27, 2010 6.580 6.608 6.381 6.568 184,449,904 +0.20(+3.22%)
Jan 26, 2010 6.352 6.517 6.295 6.363 190,130,784 +0.09(+1.45%)
Jan 25, 2010 6.102 6.312 6.034 6.272 213,694,176 +0.29(+4.85%)
Jan 22, 2010 6.261 6.324 5.920 5.982 284,045,760 -0.38(-5.90%)
Jan 21, 2010 6.557 6.608 6.261 6.358 213,408,576 -0.19(-2.87%)
Jan 20, 2010 6.642 6.648 6.540 6.545 125,842,160 -0.14(-2.04%)
Jan 19, 2010 6.545 6.727 6.517 6.682 115,842,048 +0.09(+1.29%)
Jan 15, 2010 6.676 6.597 6.597 6.597 169,076,576 -0.09(-1.36%)
Jan 14, 2010 6.642 6.745 6.545 6.688 204,916,672 +0.05(+0.68%)
Jan 13, 2010 6.773 6.784 6.523 6.642 271,510,560 -0.11(-1.60%)
Jan 12, 2010 6.813 6.841 6.665 6.750 286,450,880 -0.14(-1.98%)
Jan 11, 2010 6.767 6.904 6.699 6.887 299,244,576 +0.24(+3.59%)
Jan 08, 2010 6.636 6.676 6.517 6.648 229,415,168 +0.02(+0.26%)
Jan 07, 2010 6.517 6.648 6.437 6.631 228,733,024 +0.16(+2.55%)
Jan 06, 2010 6.375 6.517 6.329 6.466 351,545,440 +0.23(+3.74%)
Jan 05, 2010 5.943 6.392 5.914 6.233 378,614,048 +0.39(+6.61%)
Jan 04, 2010 5.783 5.846 5.713 5.846 106,950,968 +0.16(+2.80%)
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%)
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.