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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2013 10.12 10.15 10.01 10.02 65,974,708 -0.13(-1.33%)
Oct 30, 2013 10.32 10.33 10.10 10.15 67,830,128 -0.10(-0.97%)
Oct 29, 2013 10.23 10.26 10.14 10.25 63,274,240 +0.02(+0.23%)
Oct 28, 2013 10.28 10.32 10.20 10.23 63,709,628 -0.02(-0.17%)
Oct 25, 2013 10.39 10.39 10.14 10.25 81,608,344 -0.09(-0.90%)
Oct 24, 2013 10.49 10.49 10.27 10.34 122,381,480 +0.14(+1.37%)
Oct 23, 2013 10.28 10.31 10.13 10.20 77,793,464 -0.05(-0.45%)
Oct 22, 2013 10.22 10.29 10.15 10.25 51,528,744 +0.06(+0.57%)
Oct 21, 2013 10.24 10.25 10.14 10.19 37,992,704 -0.02(-0.17%)
Oct 18, 2013 10.20 10.22 10.15 10.21 39,540,568 +0.04(+0.40%)
Oct 17, 2013 10.04 10.18 10.04 10.17 46,099,224 +0.10(+0.98%)
Oct 16, 2013 9.945 10.07 9.916 10.07 56,698,304 +0.19(+1.89%)
Oct 15, 2013 10.00 10.02 9.869 9.881 67,306,176 -0.12(-1.22%)
Oct 14, 2013 9.857 10.04 9.852 10.00 53,455,732 +0.04(+0.41%)
Oct 11, 2013 9.910 9.968 9.828 9.962 52,923,424 +0.10(+1.06%)
Oct 10, 2013 9.822 9.898 9.799 9.857 80,437,416 +0.18(+1.87%)
Oct 09, 2013 9.613 9.747 9.520 9.677 87,276,000 +0.07(+0.73%)
Oct 08, 2013 9.799 9.811 9.578 9.607 77,889,832 -0.18(-1.84%)
Oct 07, 2013 9.817 9.869 9.787 9.787 51,936,836 -0.16(-1.64%)
Oct 04, 2013 9.881 9.980 9.863 9.950 42,932,728 +0.08(+0.83%)
Oct 03, 2013 9.962 9.997 9.758 9.869 62,831,344 -0.15(-1.51%)
Oct 02, 2013 9.950 10.03 9.869 10.02 50,564,160 +0.01(+0.12%)
Oct 01, 2013 9.857 10.10 9.852 10.01 71,627,648 +0.19(+1.90%)
Sep 30, 2013 9.764 9.904 9.718 9.822 62,633,364 -0.10(-1.06%)
Sep 27, 2013 9.997 10.01 9.898 9.927 58,436,628 -0.13(-1.27%)
Sep 26, 2013 10.05 10.12 9.968 10.06 55,449,776 +0.05(+0.47%)
Sep 25, 2013 10.04 10.13 9.997 10.01 54,313,996 -0.04(-0.41%)
Sep 24, 2013 10.03 10.13 9.945 10.05 57,481,504 +0.04(+0.35%)
Sep 23, 2013 10.06 10.10 9.886 10.01 73,281,336 -0.11(-1.09%)
Sep 20, 2013 10.31 10.31 10.07 10.13 82,374,768 -0.16(-1.53%)
Sep 19, 2013 10.33 10.35 10.20 10.28 52,717,376 +0.02(+0.20%)
Sep 18, 2013 10.11 10.35 10.10 10.26 77,439,640 +0.11(+1.06%)
Sep 17, 2013 10.10 10.16 10.07 10.15 39,756,264 +0.05(+0.52%)
Sep 16, 2013 10.24 10.24 10.07 10.10 46,454,712 +0.00(+0.00%)
Sep 13, 2013 10.16 10.18 10.06 10.10 37,066,108 -0.02(-0.23%)
Sep 12, 2013 10.22 10.22 10.08 10.13 46,064,548 -0.09(-0.85%)
Sep 11, 2013 10.19 10.24 10.13 10.21 56,471,348 -0.01(-0.06%)
Sep 10, 2013 10.18 10.29 10.11 10.22 78,662,040 +0.14(+1.39%)
Sep 09, 2013 9.962 10.14 9.956 10.08 65,699,208 +0.18(+1.82%)
Sep 06, 2013 10.09 10.10 9.793 9.898 106,044,712 -0.17(-1.73%)
Sep 05, 2013 9.956 10.10 9.916 10.07 95,784,616 +0.23(+2.31%)
Sep 04, 2013 9.537 9.910 9.531 9.846 119,050,512 +0.33(+3.49%)
Sep 03, 2013 9.560 9.630 9.438 9.514 56,212,536 +0.09(+0.93%)
Aug 30, 2013 9.654 9.659 9.386 9.426 69,199,104 -0.18(-1.88%)
Aug 29, 2013 9.438 9.700 9.403 9.607 81,465,088 +0.28(+3.00%)
Aug 28, 2013 9.234 9.403 9.147 9.328 63,587,452 +0.08(+0.88%)
Aug 27, 2013 9.409 9.421 9.229 9.246 75,491,288 -0.31(-3.23%)
Aug 26, 2013 9.572 9.677 9.537 9.555 42,526,724 -0.02(-0.24%)
Aug 23, 2013 9.590 9.619 9.520 9.578 37,008,596 +0.02(+0.24%)
Aug 22, 2013 9.485 9.601 9.461 9.555 28,265,458 +0.09(+0.98%)
Aug 21, 2013 9.496 9.560 9.380 9.461 59,944,224 -0.03(-0.37%)
Aug 20, 2013 9.351 9.525 9.211 9.496 73,128,600 +0.11(+1.18%)
Aug 19, 2013 9.485 9.496 9.380 9.386 48,010,420 -0.10(-1.10%)
Aug 16, 2013 9.578 9.665 9.473 9.491 52,344,784 -0.08(-0.79%)
Aug 15, 2013 9.729 9.741 9.444 9.566 95,828,680 -0.27(-2.72%)
Aug 14, 2013 9.921 9.933 9.811 9.834 50,154,880 -0.10(-1.00%)
Aug 13, 2013 9.985 10.02 9.875 9.933 38,347,148 -0.01(-0.06%)
Aug 12, 2013 9.846 9.980 9.834 9.939 39,646,408 +0.03(+0.29%)
Aug 09, 2013 9.869 9.962 9.863 9.910 44,037,936 +0.02(+0.24%)
Aug 08, 2013 9.863 9.916 9.822 9.886 45,663,024 +0.12(+1.25%)
Aug 07, 2013 9.869 9.875 9.735 9.764 56,738,240 -0.15(-1.53%)
Aug 06, 2013 10.00 10.03 9.898 9.916 49,233,500 -0.09(-0.93%)
Aug 05, 2013 10.15 10.19 9.962 10.01 92,390,488 -0.18(-1.77%)
Aug 02, 2013 9.985 10.19 9.968 10.19 55,363,276 +0.18(+1.80%)
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.