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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2009 4.254 4.265 4.060 4.100 168,656,288 -0.14(-3.22%)
Sep 29, 2009 4.259 4.265 4.185 4.237 82,142,184 +0.02(+0.54%)
Sep 28, 2009 4.185 4.265 4.168 4.214 80,595,440 +0.07(+1.65%)
Sep 25, 2009 4.174 4.237 4.094 4.146 108,864,872 -0.02(-0.55%)
Sep 24, 2009 4.282 4.293 4.100 4.168 155,326,832 -0.02(-0.41%)
Sep 23, 2009 4.094 4.316 4.083 4.185 244,922,704 +0.20(+4.99%)
Sep 22, 2009 3.935 4.032 3.924 3.986 97,571,200 +0.10(+2.64%)
Sep 21, 2009 3.912 3.935 3.839 3.884 92,817,624 -0.06(-1.58%)
Sep 18, 2009 3.975 4.015 3.941 3.947 93,781,384 -0.14(-3.34%)
Sep 17, 2009 4.009 4.123 3.895 4.083 181,640,432 +0.07(+1.80%)
Sep 16, 2009 4.174 4.185 3.992 4.011 187,992,176 -0.08(-2.05%)
Sep 15, 2009 4.203 4.231 4.094 4.094 89,149,456 -0.11(-2.57%)
Sep 14, 2009 4.151 4.208 4.083 4.203 60,697,460 +0.03(+0.82%)
Sep 11, 2009 4.242 4.288 4.151 4.168 85,792,032 -0.06(-1.48%)
Sep 10, 2009 4.225 4.254 4.180 4.231 59,833,940 +0.03(+0.68%)
Sep 09, 2009 4.163 4.276 4.123 4.203 83,494,624 +0.05(+1.23%)
Sep 08, 2009 4.282 4.293 4.134 4.151 79,985,408 -0.07(-1.75%)
Sep 04, 2009 4.259 4.293 4.134 4.225 74,804,968 -0.03(-0.67%)
Sep 03, 2009 4.060 4.276 3.964 4.254 153,048,560 +0.26(+6.40%)
Sep 02, 2009 4.083 4.100 3.907 3.998 115,872,312 -0.12(-2.89%)
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.