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

Ford Motor (NY: F )

12.23 -0.38 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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, 2007 4.892 4.921 4.754 4.800 56,485,576 -0.09(-1.88%)
May 30, 2007 4.835 4.915 4.789 4.892 56,572,416 +0.06(+1.19%)
May 29, 2007 4.910 4.944 4.823 4.835 45,806,284 -0.03(-0.59%)
May 25, 2007 4.927 4.944 4.841 4.864 52,889,600 -0.02(-0.47%)
May 24, 2007 5.042 5.077 4.881 4.887 87,469,768 -0.16(-3.08%)
May 23, 2007 5.008 5.077 4.996 5.042 58,649,476 +0.05(+0.92%)
May 22, 2007 5.054 5.082 4.990 4.996 47,229,544 -0.06(-1.14%)
May 21, 2007 5.019 5.140 4.996 5.054 62,285,116 +0.05(+1.04%)
May 18, 2007 5.100 5.100 4.996 5.002 26,788,618 -0.04(-0.80%)
May 17, 2007 5.031 5.105 5.002 5.042 44,419,544 +0.00(+0.00%)
May 16, 2007 5.157 5.151 5.025 5.042 55,196,760 -0.09(-1.68%)
May 15, 2007 5.019 5.169 5.013 5.128 116,043,912 +0.12(+2.30%)
May 14, 2007 4.967 5.163 4.904 5.013 141,723,280 +0.20(+4.06%)
May 11, 2007 4.754 4.846 4.754 4.818 44,055,068 +0.07(+1.58%)
May 10, 2007 4.812 4.846 4.720 4.743 46,389,096 -0.06(-1.32%)
May 09, 2007 4.823 4.881 4.777 4.806 109,054,264 -0.01(-0.24%)
May 08, 2007 4.691 4.835 4.691 4.818 104,439,000 +0.12(+2.57%)
May 07, 2007 4.714 4.731 4.691 4.697 21,665,832 -0.03(-0.73%)
May 04, 2007 4.720 4.731 4.668 4.731 39,273,828 +0.02(+0.37%)
May 03, 2007 4.674 4.737 4.674 4.714 34,609,340 +0.01(+0.24%)
May 02, 2007 4.651 4.720 4.645 4.703 46,685,328 +0.07(+1.49%)
May 01, 2007 4.628 4.662 4.582 4.633 47,953,304 +0.01(+0.12%)
Apr 30, 2007 4.639 4.737 4.628 4.628 47,737,000 -0.01(-0.12%)
Apr 27, 2007 4.720 4.737 4.599 4.633 65,978,700 -0.09(-1.83%)
Apr 26, 2007 4.818 4.823 4.691 4.720 152,129,520 +0.18(+4.06%)
Apr 25, 2007 4.490 4.553 4.490 4.536 44,962,236 +0.03(+0.77%)
Apr 24, 2007 4.513 4.518 4.444 4.501 46,905,192 -0.01(-0.13%)
Apr 23, 2007 4.449 4.564 4.449 4.507 43,359,020 +0.05(+1.03%)
Apr 20, 2007 4.495 4.530 4.415 4.461 78,828,464 +0.01(+0.13%)
Apr 19, 2007 4.501 4.524 4.426 4.455 50,734,224 -0.05(-1.02%)
Apr 18, 2007 4.518 4.541 4.484 4.501 45,401,280 -0.02(-0.38%)
Apr 17, 2007 4.605 4.622 4.501 4.518 78,948,968 -0.10(-2.24%)
Apr 16, 2007 4.633 4.651 4.599 4.622 34,585,284 +0.01(+0.12%)
Apr 13, 2007 4.668 4.668 4.593 4.616 63,370,096 -0.04(-0.87%)
Apr 12, 2007 4.668 4.697 4.639 4.656 48,532,172 -0.02(-0.49%)
Apr 11, 2007 4.714 4.708 4.633 4.679 50,914,184 -0.03(-0.73%)
Apr 10, 2007 4.656 4.726 4.656 4.714 48,362,616 +0.06(+1.36%)
Apr 09, 2007 4.633 4.679 4.628 4.651 31,073,882 +0.04(+0.87%)
Apr 05, 2007 4.616 4.645 4.541 4.610 73,199,864 -0.02(-0.37%)
Apr 04, 2007 4.628 4.703 4.622 4.628 51,272,008 -0.02(-0.49%)
Apr 03, 2007 4.656 4.714 4.633 4.651 77,141,792 -0.01(-0.12%)
Apr 02, 2007 4.547 4.662 4.530 4.656 76,697,072 +0.12(+2.53%)
Mar 30, 2007 4.587 4.616 4.536 4.541 55,926,240 -0.03(-0.75%)
Mar 29, 2007 4.616 4.622 4.536 4.576 88,487,416 -0.02(-0.38%)
Mar 28, 2007 4.513 4.628 4.490 4.593 85,318,768 +0.07(+1.66%)
Mar 27, 2007 4.536 4.547 4.490 4.518 42,688,540 -0.01(-0.25%)
Mar 26, 2007 4.570 4.639 4.490 4.530 47,423,208 -0.01(-0.25%)
Mar 23, 2007 4.639 4.737 4.438 4.541 77,001,904 -0.11(-2.35%)
Mar 22, 2007 4.622 4.662 4.605 4.651 75,704,560 +0.04(+0.87%)
Mar 21, 2007 4.553 4.628 4.513 4.610 62,183,576 +0.07(+1.65%)
Mar 20, 2007 4.472 4.547 4.432 4.536 56,759,100 +0.03(+0.77%)
Mar 19, 2007 4.363 4.501 4.357 4.501 78,104,536 +0.16(+3.58%)
Mar 16, 2007 4.392 4.403 4.328 4.346 48,142,676 -0.02(-0.53%)
Mar 15, 2007 4.346 4.409 4.323 4.369 68,035,992 +0.05(+1.07%)
Mar 14, 2007 4.380 4.396 4.282 4.323 120,678,720 -0.07(-1.70%)
Mar 13, 2007 4.501 4.530 4.380 4.397 72,063,792 -0.10(-2.30%)
Mar 12, 2007 4.541 4.610 4.501 4.501 68,438,816 -0.06(-1.39%)
Mar 09, 2007 4.633 4.679 4.553 4.564 75,643,912 +0.00(+0.00%)
Mar 08, 2007 4.495 4.605 4.461 4.564 158,875,376 +0.18(+4.07%)
Mar 07, 2007 4.438 4.438 4.380 4.386 77,760,632 -0.01(-0.26%)
Mar 06, 2007 4.415 4.432 4.305 4.397 160,572,064 +0.03(+0.79%)
Mar 05, 2007 4.288 4.403 4.288 4.363 103,402,976 -0.01(-0.13%)
Mar 02, 2007 4.461 4.472 4.369 4.369 80,294,232 -0.10(-2.32%)
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.