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

Ford Motor (NY: F )

12.13 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2011 6.710 6.773 6.642 6.642 73,232,856 -0.18(-2.67%)
Oct 28, 2011 6.807 6.864 6.745 6.824 106,146,888 -0.05(-0.66%)
Oct 27, 2011 6.989 6.989 6.659 6.870 232,657,904 +0.12(+1.77%)
Oct 26, 2011 6.875 6.938 6.563 6.750 280,276,992 -0.32(-4.51%)
Oct 25, 2011 7.154 7.160 6.904 7.069 135,210,672 -0.05(-0.64%)
Oct 24, 2011 7.000 7.194 6.995 7.114 120,571,576 +0.14(+2.04%)
Oct 21, 2011 6.745 7.006 6.733 6.972 152,346,720 +0.32(+4.79%)
Oct 20, 2011 6.631 6.682 6.523 6.654 109,122,288 +0.08(+1.21%)
Oct 19, 2011 6.693 6.779 6.517 6.574 122,187,752 -0.13(-1.87%)
Oct 18, 2011 6.489 6.784 6.409 6.699 117,400,848 +0.22(+3.33%)
Oct 17, 2011 6.659 6.688 6.437 6.483 94,230,024 -0.09(-1.38%)
Oct 14, 2011 6.585 6.636 6.449 6.574 95,899,368 +0.13(+1.94%)
Oct 13, 2011 6.477 6.517 6.278 6.449 105,509,912 -0.02(-0.35%)
Oct 12, 2011 6.483 6.710 6.472 6.472 145,199,952 +0.08(+1.25%)
Oct 11, 2011 6.352 6.420 6.267 6.392 107,647,048 +0.02(+0.27%)
Oct 10, 2011 6.216 6.386 6.199 6.375 101,053,976 +0.30(+4.86%)
Oct 07, 2011 6.278 6.369 6.045 6.079 154,415,488 -0.17(-2.73%)
Oct 06, 2011 6.239 6.255 6.119 6.250 151,673,008 +0.24(+4.07%)
Oct 05, 2011 5.724 6.022 5.590 6.005 169,238,848 +0.27(+4.76%)
Oct 04, 2011 5.243 5.761 5.147 5.732 182,168,080 +0.40(+7.58%)
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.