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: 4:10 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, 2019 6.969 6.985 6.904 6.977 35,848,948 +0.04(+0.59%)
Oct 30, 2019 7.018 7.018 6.920 6.936 35,312,680 -0.08(-1.16%)
Oct 29, 2019 6.977 7.075 6.977 7.018 45,269,872 +0.02(+0.35%)
Oct 28, 2019 7.115 7.115 6.969 6.993 48,790,424 -0.09(-1.26%)
Oct 25, 2019 7.042 7.107 7.001 7.083 63,249,992 +0.10(+1.40%)
Oct 24, 2019 7.204 7.221 6.945 6.985 149,078,592 -0.50(-6.62%)
Oct 23, 2019 7.318 7.481 7.286 7.481 57,387,488 +0.11(+1.54%)
Oct 22, 2019 7.318 7.424 7.278 7.367 44,317,700 +0.03(+0.44%)
Oct 21, 2019 7.464 7.505 7.318 7.334 41,628,584 -0.09(-1.20%)
Oct 18, 2019 7.264 7.448 7.264 7.424 53,099,404 +0.14(+1.98%)
Oct 17, 2019 7.288 7.304 7.216 7.280 35,851,100 +0.03(+0.44%)
Oct 16, 2019 7.280 7.344 7.240 7.248 34,270,736 +0.00(+0.00%)
Oct 15, 2019 7.064 7.272 7.016 7.248 38,842,700 +0.20(+2.83%)
Oct 14, 2019 7.048 7.064 7.000 7.048 31,839,910 +0.03(+0.46%)
Oct 11, 2019 6.976 7.088 6.976 7.016 42,810,164 +0.13(+1.86%)
Oct 10, 2019 6.856 6.912 6.808 6.888 35,311,140 +0.05(+0.70%)
Oct 09, 2019 6.880 6.904 6.840 6.840 21,243,580 +0.02(+0.23%)
Oct 08, 2019 6.912 6.920 6.792 6.824 39,537,372 -0.11(-1.61%)
Oct 07, 2019 6.952 7.024 6.880 6.936 36,905,244 -0.05(-0.69%)
Oct 04, 2019 6.968 7.000 6.920 6.984 35,159,588 +0.02(+0.34%)
Oct 03, 2019 6.832 6.960 6.753 6.960 51,617,276 +0.08(+1.16%)
Oct 02, 2019 7.072 7.080 6.745 6.880 85,447,424 -0.23(-3.26%)
Oct 01, 2019 7.344 7.384 7.088 7.112 49,644,388 -0.21(-2.84%)
Sep 30, 2019 7.288 7.360 7.272 7.320 28,147,066 +0.06(+0.88%)
Sep 27, 2019 7.304 7.672 7.240 7.256 40,622,624 -0.05(-0.66%)
Sep 26, 2019 7.376 7.376 7.248 7.304 33,278,254 -0.05(-0.65%)
Sep 25, 2019 7.272 7.376 7.264 7.352 25,722,916 +0.07(+0.99%)
Sep 24, 2019 7.344 7.376 7.232 7.280 41,503,752 -0.04(-0.55%)
Sep 23, 2019 7.296 7.376 7.256 7.320 29,519,392 -0.01(-0.11%)
Sep 20, 2019 7.296 7.432 7.280 7.328 47,699,064 +0.06(+0.77%)
Sep 19, 2019 7.440 7.456 7.272 7.272 36,449,604 -0.12(-1.62%)
Sep 18, 2019 7.400 7.480 7.368 7.392 30,626,104 -0.02(-0.32%)
Sep 17, 2019 7.408 7.440 7.336 7.416 34,426,508 -0.02(-0.22%)
Sep 16, 2019 7.480 7.552 7.384 7.432 62,634,648 -0.12(-1.59%)
Sep 13, 2019 7.568 7.664 7.544 7.552 33,989,044 +0.03(+0.43%)
Sep 12, 2019 7.480 7.576 7.448 7.520 44,655,448 -0.01(-0.11%)
Sep 11, 2019 7.424 7.536 7.424 7.528 42,638,968 +0.00(+0.00%)
Sep 10, 2019 7.256 7.528 7.224 7.528 88,304,840 -0.10(-1.26%)
Sep 09, 2019 7.504 7.711 7.504 7.624 60,112,576 +0.16(+2.14%)
Sep 06, 2019 7.488 7.520 7.352 7.464 36,553,128 +0.00(+0.00%)
Sep 05, 2019 7.392 7.512 7.392 7.464 45,850,232 +0.11(+1.52%)
Sep 04, 2019 7.328 7.376 7.248 7.352 34,298,100 +0.08(+1.10%)
Sep 03, 2019 7.336 7.352 7.224 7.272 32,951,050 -0.06(-0.76%)
Aug 30, 2019 7.328 7.376 7.272 7.328 40,120,192 +0.04(+0.55%)
Aug 29, 2019 7.272 7.304 7.216 7.288 27,550,950 +0.10(+1.33%)
Aug 28, 2019 6.968 7.224 6.952 7.192 43,983,004 +0.19(+2.74%)
Aug 27, 2019 7.104 7.120 6.992 7.000 28,816,844 -0.05(-0.68%)
Aug 26, 2019 7.096 7.120 7.024 7.048 39,906,320 +0.04(+0.57%)
Aug 23, 2019 7.104 7.184 6.976 7.008 56,296,684 -0.22(-2.99%)
Aug 22, 2019 7.232 7.304 7.208 7.224 26,250,472 +0.00(+0.00%)
Aug 21, 2019 7.208 7.232 7.168 7.224 25,574,234 +0.06(+0.89%)
Aug 20, 2019 7.192 7.248 7.136 7.160 31,421,374 -0.06(-0.78%)
Aug 19, 2019 7.232 7.272 7.208 7.216 27,329,564 +0.06(+0.78%)
Aug 16, 2019 7.128 7.192 7.040 7.160 34,250,084 +0.08(+1.13%)
Aug 15, 2019 7.240 7.240 7.016 7.080 50,902,816 -0.11(-1.56%)
Aug 14, 2019 7.296 7.312 7.160 7.192 57,515,592 -0.21(-2.81%)
Aug 13, 2019 7.424 7.528 7.336 7.400 35,430,484 -0.02(-0.32%)
Aug 12, 2019 7.504 7.536 7.416 7.424 26,963,514 -0.13(-1.69%)
Aug 09, 2019 7.624 7.656 7.504 7.552 48,478,048 -0.09(-1.15%)
Aug 08, 2019 7.640 7.688 7.600 7.640 31,871,382 +0.02(+0.31%)
Aug 07, 2019 7.536 7.640 7.448 7.616 53,861,204 +0.04(+0.53%)
Aug 06, 2019 7.528 7.600 7.480 7.576 64,884,672 +0.20(+2.71%)
Aug 05, 2019 7.336 7.408 7.240 7.376 60,001,904 -0.04(-0.54%)
Aug 02, 2019 7.400 7.464 7.360 7.416 51,926,232 -0.02(-0.32%)
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.