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 (-1.90%)
Streaming Delayed Price Updated: 3:11 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 (%)
Jan 30, 2009 1.132 1.132 1.052 1.063 0 -0.05(-4.10%)
Jan 29, 2009 1.154 1.154 1.109 1.109 54,392,000 -0.05(-3.94%)
Jan 28, 2009 1.160 1.171 1.126 1.154 61,323,192 +0.03(+3.05%)
Jan 27, 2009 1.149 1.160 1.103 1.120 54,741,656 +0.02(+1.55%)
Jan 26, 2009 1.132 1.171 1.063 1.103 89,504,976 +0.08(+7.78%)
Jan 23, 2009 1.080 1.098 1.024 1.024 124,896,528 -0.08(-7.22%)
Jan 22, 2009 1.160 1.177 1.080 1.103 92,540,176 -0.09(-7.18%)
Jan 21, 2009 1.240 1.245 1.137 1.189 132,412,704 -0.02(-1.88%)
Jan 20, 2009 1.262 1.280 1.166 1.211 90,832,720 -0.03(-2.74%)
Jan 16, 2009 1.331 1.342 1.171 1.245 105,670,320 -0.02(-1.79%)
Jan 15, 2009 1.291 1.336 1.166 1.268 122,383,656 -0.02(-1.33%)
Jan 14, 2009 1.371 1.382 1.245 1.285 99,626,424 -0.13(-8.87%)
Jan 13, 2009 1.479 1.501 1.376 1.410 71,177,816 -0.09(-6.06%)
Jan 12, 2009 1.530 1.530 1.433 1.501 83,848,472 +0.01(+0.38%)
Jan 09, 2009 1.496 1.552 1.473 1.496 70,042,968 -0.03(-2.23%)
Jan 08, 2009 1.490 1.535 1.422 1.530 89,931,336 +0.00(+0.00%)
Jan 07, 2009 1.547 1.604 1.490 1.530 77,253,384 -0.04(-2.54%)
Jan 06, 2009 1.501 1.621 1.496 1.570 103,660,480 +0.10(+6.98%)
Jan 05, 2009 1.376 1.501 1.314 1.467 128,428,664 +0.07(+4.88%)
Jan 02, 2009 1.308 1.416 1.297 1.399 74,019,056 +0.10(+7.42%)
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.