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

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
Streaming Delayed 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 (%)
Nov 29, 2019 7.457 7.506 7.449 7.473 15,876,322 -0.03(-0.44%)
Nov 27, 2019 7.449 7.548 7.440 7.506 45,368,884 +0.07(+1.00%)
Nov 26, 2019 7.407 7.440 7.350 7.432 36,482,652 +0.01(+0.11%)
Nov 25, 2019 7.341 7.432 7.317 7.424 37,073,392 +0.09(+1.24%)
Nov 22, 2019 7.259 7.341 7.234 7.333 42,389,916 +0.15(+2.07%)
Nov 21, 2019 7.234 7.251 7.152 7.185 40,196,676 -0.02(-0.23%)
Nov 20, 2019 7.325 7.333 7.160 7.201 46,397,220 -0.14(-1.91%)
Nov 19, 2019 7.416 7.424 7.317 7.341 37,785,788 -0.04(-0.56%)
Nov 18, 2019 7.465 7.465 7.333 7.383 46,420,360 +0.00(+0.00%)
Nov 15, 2019 7.300 7.391 7.300 7.383 32,041,896 +0.13(+1.82%)
Nov 14, 2019 7.300 7.350 7.242 7.251 32,159,462 -0.02(-0.23%)
Nov 13, 2019 7.424 7.424 7.259 7.267 42,200,284 -0.19(-2.54%)
Nov 12, 2019 7.473 7.531 7.457 7.457 34,797,464 -0.03(-0.44%)
Nov 11, 2019 7.383 7.506 7.374 7.490 30,121,346 +0.03(+0.44%)
Nov 08, 2019 7.341 7.457 7.275 7.457 35,750,304 +0.12(+1.69%)
Nov 07, 2019 7.391 7.432 7.325 7.333 39,558,900 -0.02(-0.34%)
Nov 06, 2019 7.465 7.465 7.333 7.358 47,880,992 -0.08(-1.11%)
Nov 05, 2019 7.440 7.548 7.424 7.440 45,540,816 +0.02(+0.22%)
Nov 04, 2019 7.366 7.465 7.366 7.424 56,626,056 +0.09(+1.24%)
Nov 01, 2019 7.127 7.366 7.127 7.333 67,106,404 +0.25(+3.49%)
Oct 31, 2019 7.077 7.094 7.011 7.086 35,299,116 +0.04(+0.59%)
Oct 30, 2019 7.127 7.127 7.028 7.045 34,771,076 -0.08(-1.16%)
Oct 29, 2019 7.086 7.185 7.086 7.127 44,575,552 +0.02(+0.35%)
Oct 28, 2019 7.226 7.226 7.077 7.102 48,042,104 -0.09(-1.26%)
Oct 25, 2019 7.152 7.218 7.110 7.193 62,279,900 +0.10(+1.40%)
Oct 24, 2019 7.317 7.333 7.053 7.094 146,792,112 -0.50(-6.62%)
Oct 23, 2019 7.432 7.597 7.399 7.597 56,507,312 +0.12(+1.54%)
Oct 22, 2019 7.432 7.539 7.391 7.482 43,637,980 +0.03(+0.44%)
Oct 21, 2019 7.581 7.622 7.432 7.449 40,990,108 -0.09(-1.20%)
Oct 18, 2019 7.377 7.564 7.377 7.539 52,284,996 +0.15(+1.98%)
Oct 17, 2019 7.401 7.418 7.328 7.393 35,301,236 +0.03(+0.44%)
Oct 16, 2019 7.393 7.458 7.353 7.361 33,745,112 +0.00(+0.00%)
Oct 15, 2019 7.174 7.385 7.126 7.361 38,246,952 +0.20(+2.83%)
Oct 14, 2019 7.158 7.174 7.109 7.158 31,351,568 +0.03(+0.46%)
Oct 11, 2019 7.085 7.199 7.085 7.126 42,153,564 +0.13(+1.86%)
Oct 10, 2019 6.963 7.020 6.915 6.996 34,769,556 +0.05(+0.70%)
Oct 09, 2019 6.988 7.012 6.947 6.947 20,917,758 +0.02(+0.23%)
Oct 08, 2019 7.020 7.028 6.898 6.931 38,930,972 -0.11(-1.61%)
Oct 07, 2019 7.061 7.134 6.988 7.044 36,339,216 -0.05(-0.69%)
Oct 04, 2019 7.077 7.109 7.028 7.093 34,620,328 +0.02(+0.34%)
Oct 03, 2019 6.939 7.069 6.858 7.069 50,825,600 +0.08(+1.16%)
Oct 02, 2019 7.182 7.190 6.850 6.988 84,136,880 -0.24(-3.26%)
Oct 01, 2019 7.458 7.499 7.199 7.223 48,882,972 -0.21(-2.84%)
Sep 30, 2019 7.401 7.474 7.385 7.434 27,715,362 +0.06(+0.88%)
Sep 27, 2019 7.418 7.791 7.353 7.369 39,999,576 -0.05(-0.66%)
Sep 26, 2019 7.491 7.491 7.361 7.418 32,767,852 -0.05(-0.65%)
Sep 25, 2019 7.385 7.491 7.377 7.466 25,328,392 +0.07(+0.99%)
Sep 24, 2019 7.458 7.491 7.345 7.393 40,867,188 -0.04(-0.55%)
Sep 23, 2019 7.410 7.491 7.369 7.434 29,066,640 -0.01(-0.11%)
Sep 20, 2019 7.410 7.548 7.393 7.442 46,967,484 +0.06(+0.77%)
Sep 19, 2019 7.556 7.572 7.385 7.385 35,890,560 -0.12(-1.62%)
Sep 18, 2019 7.515 7.596 7.483 7.507 30,156,380 -0.02(-0.32%)
Sep 17, 2019 7.523 7.556 7.450 7.531 33,898,492 -0.02(-0.22%)
Sep 16, 2019 7.596 7.669 7.499 7.548 61,673,992 -0.12(-1.59%)
Sep 13, 2019 7.686 7.783 7.661 7.669 33,467,740 +0.03(+0.43%)
Sep 12, 2019 7.596 7.694 7.564 7.637 43,970,548 -0.01(-0.11%)
Sep 11, 2019 7.539 7.653 7.539 7.645 41,984,996 +0.00(+0.00%)
Sep 10, 2019 7.369 7.645 7.337 7.645 86,950,472 -0.10(-1.26%)
Sep 09, 2019 7.621 7.832 7.621 7.742 59,190,604 +0.16(+2.14%)
Sep 06, 2019 7.604 7.637 7.466 7.580 35,992,496 +0.00(+0.00%)
Sep 05, 2019 7.507 7.629 7.507 7.580 45,147,008 +0.11(+1.52%)
Sep 04, 2019 7.442 7.491 7.361 7.466 33,772,056 +0.08(+1.10%)
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.