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 (%)
Aug 31, 2007 4.436 4.475 4.367 4.441 55,674,932 +0.08(+1.83%)
Aug 30, 2007 4.339 4.419 4.311 4.362 49,890,092 -0.03(-0.65%)
Aug 29, 2007 4.322 4.419 4.282 4.390 52,770,464 +0.12(+2.80%)
Aug 28, 2007 4.407 4.436 4.271 4.271 56,646,836 -0.16(-3.72%)
Aug 27, 2007 4.498 4.498 4.436 4.436 27,104,600 -0.06(-1.27%)
Aug 24, 2007 4.396 4.504 4.328 4.493 56,769,052 +0.09(+1.94%)
Aug 23, 2007 4.464 4.498 4.350 4.407 68,668,272 -0.06(-1.27%)
Aug 22, 2007 4.549 4.549 4.424 4.464 92,467,408 -0.04(-0.88%)
Aug 21, 2007 4.549 4.549 4.493 4.504 38,014,964 -0.05(-1.00%)
Aug 20, 2007 4.487 4.549 4.436 4.549 51,415,740 +0.10(+2.17%)
Aug 17, 2007 4.504 4.538 4.311 4.453 80,978,440 +0.07(+1.69%)
Aug 16, 2007 4.504 4.555 4.259 4.379 139,389,024 -0.17(-3.75%)
Aug 15, 2007 4.612 4.697 4.544 4.549 82,041,608 -0.04(-0.87%)
Aug 14, 2007 4.760 4.805 4.578 4.589 81,567,352 -0.17(-3.58%)
Aug 13, 2007 4.766 4.794 4.703 4.760 56,935,928 +0.08(+1.70%)
Aug 10, 2007 4.743 4.777 4.629 4.680 75,993,528 -0.09(-1.79%)
Aug 09, 2007 4.885 4.959 4.743 4.766 100,651,504 -0.28(-5.52%)
Aug 08, 2007 4.777 5.044 4.760 5.044 157,697,168 +0.32(+6.87%)
Aug 07, 2007 4.640 4.748 4.595 4.720 67,430,992 +0.06(+1.34%)
Aug 06, 2007 4.618 4.726 4.555 4.657 73,770,824 +0.06(+1.24%)
Aug 03, 2007 4.675 4.777 4.595 4.601 73,761,856 -0.18(-3.69%)
Aug 02, 2007 4.805 4.839 4.709 4.777 65,292,884 -0.02(-0.36%)
Aug 01, 2007 4.822 4.862 4.720 4.794 88,289,896 -0.05(-0.94%)
Jul 31, 2007 5.073 5.101 4.839 4.839 162,935,472 -0.13(-2.63%)
Jul 30, 2007 4.737 4.976 4.692 4.970 157,469,968 +0.29(+6.20%)
Jul 27, 2007 4.652 4.760 4.595 4.680 182,108,592 +0.08(+1.73%)
Jul 26, 2007 4.612 4.737 4.493 4.601 288,004,096 +0.07(+1.51%)
Jul 25, 2007 4.731 4.731 4.521 4.532 213,621,088 -0.16(-3.51%)
Jul 24, 2007 4.777 4.788 4.697 4.697 71,054,624 -0.11(-2.36%)
Jul 23, 2007 4.811 4.851 4.748 4.811 61,796,516 +0.03(+0.71%)
Jul 20, 2007 4.902 4.908 4.743 4.777 95,863,720 -0.13(-2.67%)
Jul 19, 2007 4.976 4.976 4.862 4.908 64,042,612 +0.00(+0.00%)
Jul 18, 2007 4.936 4.942 4.839 4.908 86,561,584 -0.06(-1.15%)
Jul 17, 2007 5.050 5.078 4.953 4.965 58,254,432 -0.07(-1.47%)
Jul 16, 2007 5.124 5.141 5.027 5.038 50,706,196 -0.06(-1.23%)
Jul 13, 2007 5.107 5.124 5.027 5.101 66,326,508 +0.01(+0.11%)
Jul 12, 2007 5.078 5.147 5.044 5.095 83,863,960 +0.03(+0.67%)
Jul 11, 2007 5.175 5.198 5.010 5.061 122,211,584 -0.11(-2.09%)
Jul 10, 2007 5.220 5.289 5.164 5.169 95,873,464 +0.01(+0.11%)
Jul 09, 2007 5.209 5.255 5.158 5.164 93,242,864 -0.02(-0.33%)
Jul 06, 2007 5.238 5.249 5.164 5.181 68,056,936 -0.02(-0.44%)
Jul 05, 2007 5.317 5.323 5.152 5.203 108,979,744 -0.15(-2.87%)
Jul 03, 2007 5.357 5.391 5.266 5.357 148,024,096 -0.13(-2.28%)
Jul 02, 2007 5.431 5.482 5.363 5.482 45,978,232 +0.13(+2.34%)
Jun 29, 2007 5.437 5.516 5.306 5.357 88,470,856 -0.04(-0.74%)
Jun 28, 2007 5.311 5.488 5.300 5.397 128,925,832 +0.12(+2.26%)
Jun 27, 2007 5.095 5.300 5.038 5.277 88,744,344 +0.18(+3.57%)
Jun 26, 2007 5.158 5.203 5.090 5.095 59,017,804 -0.04(-0.78%)
Jun 25, 2007 5.232 5.374 5.107 5.135 97,395,792 -0.06(-1.10%)
Jun 22, 2007 5.044 5.249 4.993 5.192 141,794,000 +0.13(+2.47%)
Jun 21, 2007 5.038 5.067 4.999 5.067 69,394,472 +0.03(+0.56%)
Jun 20, 2007 4.953 5.050 4.908 5.038 85,361,424 +0.12(+2.43%)
Jun 19, 2007 4.993 4.999 4.913 4.919 61,564,048 -0.11(-2.26%)
Jun 18, 2007 5.073 5.078 4.965 5.033 70,983,472 -0.04(-0.78%)
Jun 15, 2007 4.982 5.101 4.936 5.073 106,865,936 +0.15(+3.00%)
Jun 14, 2007 4.879 4.947 4.879 4.925 67,733,640 +0.06(+1.17%)
Jun 13, 2007 4.771 4.885 4.754 4.868 62,647,264 +0.14(+2.88%)
Jun 12, 2007 4.771 4.828 4.731 4.731 54,812,048 -0.05(-0.95%)
Jun 11, 2007 4.771 4.788 4.720 4.777 44,629,380 +0.09(+1.94%)
Jun 08, 2007 4.612 4.720 4.584 4.686 57,319,420 +0.10(+2.23%)
Jun 07, 2007 4.714 4.754 4.578 4.584 72,151,176 -0.11(-2.42%)
Jun 06, 2007 4.703 4.731 4.663 4.697 62,188,832 -0.03(-0.60%)
Jun 05, 2007 4.709 4.771 4.703 4.726 105,361,392 +0.02(+0.48%)
Jun 04, 2007 4.743 4.777 4.680 4.703 36,017,940 -0.05(-0.96%)
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.