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

Ford Motor (NY: F )

12.12 -0.23 (-1.86%)
Streaming Delayed Price Updated: 2:56 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 (%)
Nov 30, 2012 6.673 6.720 6.563 6.633 71,355,712 -0.05(-0.69%)
Nov 29, 2012 6.558 6.679 6.558 6.679 98,859,160 +0.16(+2.49%)
Nov 28, 2012 6.401 6.523 6.361 6.517 66,414,840 +0.09(+1.35%)
Nov 27, 2012 6.430 6.529 6.430 6.430 64,922,772 -0.00(-0.05%)
Nov 26, 2012 6.401 6.453 6.355 6.433 46,281,280 +0.00(+0.05%)
Nov 23, 2012 6.361 6.430 6.349 6.430 27,675,296 +0.10(+1.65%)
Nov 21, 2012 6.280 6.372 6.256 6.326 36,569,540 +0.04(+0.65%)
Nov 20, 2012 6.285 6.384 6.233 6.285 59,968,736 +0.01(+0.18%)
Nov 19, 2012 6.169 6.314 6.169 6.274 67,918,736 +0.19(+3.14%)
Nov 16, 2012 6.129 6.164 6.013 6.083 78,278,776 -0.04(-0.66%)
Nov 15, 2012 6.123 6.256 6.059 6.123 84,391,728 -0.06(-0.94%)
Nov 14, 2012 6.384 6.401 6.152 6.181 78,804,368 -0.19(-3.00%)
Nov 13, 2012 6.309 6.430 6.291 6.372 57,566,028 +0.02(+0.27%)
Nov 12, 2012 6.390 6.465 6.349 6.355 44,375,852 +0.02(+0.37%)
Nov 09, 2012 6.233 6.430 6.204 6.332 70,267,600 +0.02(+0.28%)
Nov 08, 2012 6.413 6.505 6.309 6.314 79,301,832 -0.09(-1.45%)
Nov 07, 2012 6.517 6.569 6.395 6.407 97,834,136 -0.21(-3.15%)
Nov 06, 2012 6.563 6.714 6.523 6.616 88,407,752 +0.10(+1.51%)
Nov 05, 2012 6.459 6.575 6.448 6.517 65,576,732 +0.05(+0.72%)
Nov 02, 2012 6.552 6.592 6.459 6.471 92,195,872 -0.05(-0.71%)
Nov 01, 2012 6.482 6.546 6.303 6.517 153,209,648 +0.05(+0.81%)
Oct 31, 2012 6.198 6.471 6.141 6.465 238,149,456 +0.49(+8.24%)
Oct 26, 2012 5.967 5.973 5.973 5.973 75,430,320 -0.02(-0.29%)
Oct 25, 2012 6.007 6.047 5.926 5.990 102,832,304 +0.13(+2.16%)
Oct 24, 2012 5.811 5.932 5.771 5.863 85,584,696 +0.10(+1.70%)
Oct 23, 2012 5.777 5.828 5.748 5.765 56,329,536 -0.10(-1.77%)
Oct 19, 2012 6.007 6.013 5.840 5.869 70,244,744 -0.14(-2.40%)
Oct 18, 2012 5.973 6.094 5.955 6.013 76,392,888 +0.01(+0.19%)
Oct 17, 2012 5.944 6.001 5.915 6.001 50,851,096 +0.06(+1.07%)
Oct 16, 2012 5.915 5.949 5.892 5.938 56,854,640 +0.05(+0.78%)
Oct 15, 2012 5.828 5.909 5.817 5.892 45,849,968 +0.06(+0.99%)
Oct 12, 2012 5.846 5.909 5.817 5.834 41,827,116 -0.01(-0.20%)
Oct 11, 2012 5.800 5.915 5.794 5.846 68,199,400 +0.09(+1.60%)
Oct 10, 2012 5.834 5.834 5.736 5.753 58,888,560 -0.07(-1.19%)
Oct 09, 2012 5.886 5.909 5.777 5.823 66,323,876 +0.03(+0.50%)
Oct 08, 2012 5.800 5.834 5.759 5.794 44,186,308 -0.06(-1.08%)
Oct 05, 2012 5.863 5.926 5.840 5.857 70,586,032 +0.03(+0.49%)
Oct 04, 2012 5.800 5.851 5.742 5.828 81,275,312 +0.10(+1.71%)
Oct 03, 2012 5.661 5.777 5.627 5.730 88,486,360 +0.09(+1.53%)
Oct 02, 2012 5.771 5.794 5.598 5.644 109,847,928 -0.08(-1.41%)
Oct 01, 2012 5.702 5.811 5.702 5.725 57,956,396 +0.04(+0.71%)
Sep 28, 2012 5.759 5.766 5.655 5.684 77,353,400 -0.09(-1.60%)
Sep 27, 2012 5.840 5.869 5.777 5.777 44,620,160 +0.01(+0.10%)
Sep 26, 2012 5.753 5.834 5.684 5.771 76,954,632 -0.05(-0.79%)
Sep 25, 2012 5.967 5.978 5.800 5.817 63,912,452 -0.13(-2.23%)
Sep 24, 2012 5.938 5.993 5.915 5.949 49,516,016 -0.05(-0.77%)
Sep 21, 2012 6.071 6.076 5.973 5.996 61,521,428 -0.02(-0.38%)
Sep 20, 2012 6.042 6.065 5.967 6.019 49,853,668 -0.09(-1.42%)
Sep 19, 2012 6.047 6.145 6.024 6.105 73,552,560 +0.10(+1.63%)
Sep 18, 2012 5.938 6.024 5.926 6.007 60,601,992 +0.02(+0.29%)
Sep 17, 2012 5.921 6.007 5.915 5.990 55,371,808 -0.08(-1.33%)
Sep 14, 2012 6.001 6.094 5.990 6.071 97,045,704 +0.11(+1.84%)
Sep 13, 2012 5.880 5.984 5.834 5.961 88,328,048 +0.07(+1.27%)
Sep 12, 2012 5.909 5.938 5.863 5.886 48,630,168 +0.03(+0.59%)
Sep 11, 2012 5.869 5.909 5.840 5.851 48,822,560 +0.02(+0.40%)
Sep 10, 2012 5.811 5.926 5.800 5.828 75,209,840 -0.02(-0.30%)
Sep 07, 2012 5.736 5.898 5.725 5.846 105,155,680 +0.13(+2.27%)
Sep 06, 2012 5.569 5.742 5.569 5.716 117,941,824 +0.20(+3.61%)
Sep 05, 2012 5.448 5.546 5.413 5.517 70,429,424 +0.09(+1.70%)
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.