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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2015 9.272 9.404 9.203 9.316 46,461,644 +0.05(+0.54%)
Oct 29, 2015 9.398 9.410 9.190 9.266 51,253,524 -0.15(-1.60%)
Oct 28, 2015 9.297 9.435 9.228 9.417 54,809,316 +0.14(+1.56%)
Oct 27, 2015 9.347 9.434 9.216 9.272 103,689,232 -0.49(-5.04%)
Oct 26, 2015 9.795 9.863 9.695 9.764 61,087,972 +0.01(+0.06%)
Oct 23, 2015 9.783 9.807 9.646 9.758 45,917,872 +0.06(+0.58%)
Oct 22, 2015 9.646 9.733 9.589 9.702 37,707,924 +0.11(+1.10%)
Oct 21, 2015 9.714 9.770 9.558 9.596 54,936,348 +0.02(+0.20%)
Oct 20, 2015 9.509 9.714 9.509 9.577 47,284,952 +0.01(+0.13%)
Oct 19, 2015 9.484 9.565 9.434 9.565 28,686,530 +0.05(+0.52%)
Oct 16, 2015 9.496 9.521 9.409 9.515 38,928,340 +0.04(+0.39%)
Oct 15, 2015 9.465 9.484 9.334 9.477 44,059,188 +0.13(+1.40%)
Oct 14, 2015 9.303 9.365 9.253 9.347 35,833,704 +0.04(+0.47%)
Oct 13, 2015 9.266 9.403 9.235 9.303 49,165,908 -0.02(-0.27%)
Oct 12, 2015 9.328 9.340 9.247 9.328 23,078,942 +0.01(+0.07%)
Oct 09, 2015 9.359 9.403 9.228 9.322 46,919,504 -0.01(-0.13%)
Oct 08, 2015 9.166 9.347 9.141 9.334 41,740,192 +0.15(+1.63%)
Oct 07, 2015 9.023 9.185 9.004 9.185 53,986,932 +0.27(+3.07%)
Oct 06, 2015 8.836 8.992 8.811 8.911 43,430,824 +0.07(+0.85%)
Oct 05, 2015 8.792 8.886 8.655 8.836 62,006,492 +0.12(+1.43%)
Oct 02, 2015 8.406 8.724 8.357 8.711 48,333,448 +0.20(+2.34%)
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.