Skip to main content

Ford Motor (NY: F )

13.29 +0.23 (+1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.190 4.202 3.920 4.029 166,331,232 -0.17(-4.11%)
Oct 29, 2009 4.110 4.231 4.064 4.202 120,640,008 +0.20(+4.89%)
Oct 28, 2009 4.184 4.225 3.966 4.006 164,364,608 -0.21(-5.05%)
Oct 27, 2009 4.305 4.334 4.127 4.219 126,766,336 -0.08(-1.87%)
Oct 26, 2009 4.432 4.513 4.259 4.300 105,214,984 -0.09(-2.10%)
Oct 23, 2009 4.438 4.455 4.346 4.392 82,882,136 -0.07(-1.68%)
Oct 22, 2009 4.449 4.530 4.386 4.467 92,798,536 -0.01(-0.26%)
Oct 21, 2009 4.426 4.593 4.403 4.478 121,175,040 +0.04(+0.91%)
Oct 20, 2009 4.426 4.438 4.420 4.438 87,011,632 +0.08(+1.85%)
Oct 19, 2009 4.340 4.420 4.271 4.357 109,108,848 +0.09(+2.02%)
Oct 16, 2009 4.351 4.369 4.259 4.271 82,301,336 -0.14(-3.13%)
Oct 15, 2009 4.380 4.455 4.380 4.409 70,077,552 +0.00(+0.00%)
Oct 14, 2009 4.490 4.495 4.380 4.409 102,191,208 +0.02(+0.53%)
Oct 13, 2009 4.363 4.536 4.323 4.386 174,236,624 +0.00(+0.00%)
Oct 12, 2009 4.179 4.507 4.121 4.386 264,519,072 +0.29(+7.02%)
Oct 09, 2009 4.115 4.121 4.058 4.098 56,660,620 -0.03(-0.84%)
Oct 08, 2009 4.138 4.184 4.092 4.133 136,095,712 +0.03(+0.70%)
Oct 07, 2009 4.092 4.110 4.030 4.104 58,781,808 -0.01(-0.14%)
Oct 06, 2009 4.133 4.156 4.052 4.110 84,233,592 +0.05(+1.28%)
Oct 05, 2009 3.995 4.075 3.937 4.058 74,173,384 +0.12(+3.07%)
Oct 02, 2009 3.920 4.023 3.805 3.937 96,988,776 -0.07(-1.86%)
Oct 01, 2009 4.133 4.173 4.012 4.012 176,177,776 -0.14(-3.33%)
Sep 30, 2009 4.305 4.317 4.110 4.150 166,632,416 -0.14(-3.22%)
Sep 29, 2009 4.311 4.317 4.236 4.288 81,156,480 +0.02(+0.54%)
Sep 28, 2009 4.236 4.317 4.219 4.265 79,628,296 +0.07(+1.65%)
Sep 25, 2009 4.225 4.288 4.144 4.196 107,558,496 -0.02(-0.55%)
Sep 24, 2009 4.334 4.346 4.150 4.219 153,462,912 -0.02(-0.41%)
Sep 23, 2009 4.144 4.369 4.133 4.236 241,983,648 +0.20(+4.99%)
Sep 22, 2009 3.983 4.081 3.972 4.035 96,400,344 +0.10(+2.64%)
Sep 21, 2009 3.960 3.983 3.885 3.931 91,703,816 -0.06(-1.59%)
Sep 18, 2009 4.023 4.064 3.989 3.995 92,656,008 -0.14(-3.34%)
Sep 17, 2009 4.058 4.173 3.943 4.133 179,460,752 +0.07(+1.81%)
Sep 16, 2009 4.225 4.236 4.041 4.059 185,736,272 -0.08(-2.05%)
Sep 15, 2009 4.254 4.282 4.144 4.144 88,079,664 -0.11(-2.57%)
Sep 14, 2009 4.202 4.259 4.133 4.254 59,969,092 +0.03(+0.82%)
Sep 11, 2009 4.294 4.340 4.202 4.219 84,762,536 -0.06(-1.48%)
Sep 10, 2009 4.277 4.305 4.231 4.282 59,115,932 +0.03(+0.68%)
Sep 09, 2009 4.213 4.328 4.173 4.254 82,492,688 +0.05(+1.23%)
Sep 08, 2009 4.334 4.346 4.184 4.202 79,025,584 -0.07(-1.75%)
Sep 04, 2009 4.311 4.346 4.184 4.277 73,907,304 -0.03(-0.67%)
Sep 03, 2009 4.110 4.328 4.012 4.305 151,211,968 +0.26(+6.40%)
Sep 02, 2009 4.133 4.150 3.954 4.046 114,481,848 -0.12(-2.89%)
Sep 01, 2009 4.323 4.472 4.104 4.167 178,435,200 -0.21(-4.75%)
Aug 31, 2009 4.374 4.397 4.300 4.374 76,039,352 -0.07(-1.68%)
Aug 28, 2009 4.449 4.490 4.426 4.449 76,879,192 +0.03(+0.78%)
Aug 27, 2009 4.409 4.438 4.294 4.415 108,586,464 +0.03(+0.79%)
Aug 26, 2009 4.380 4.397 4.265 4.380 77,249,208 +0.01(+0.26%)
Aug 25, 2009 4.277 4.403 4.277 4.369 92,939,736 +0.10(+2.43%)
Aug 24, 2009 4.461 4.495 4.208 4.265 162,417,552 -0.19(-4.26%)
Aug 21, 2009 4.484 4.507 4.386 4.455 96,047,384 +0.03(+0.78%)
Aug 20, 2009 4.432 4.455 4.409 4.420 51,365,268 +0.02(+0.39%)
Aug 19, 2009 4.317 4.461 4.317 4.403 82,346,560 +0.01(+0.13%)
Aug 18, 2009 4.328 4.461 4.305 4.397 125,685,680 +0.17(+3.95%)
Aug 17, 2009 4.323 4.386 4.104 4.231 136,594,368 -0.28(-6.13%)
Aug 14, 2009 4.593 4.610 4.461 4.507 100,801,008 -0.04(-0.89%)
Aug 13, 2009 4.518 4.559 4.432 4.547 152,867,264 +0.12(+2.60%)
Aug 12, 2009 4.518 4.587 4.426 4.432 128,077,936 -0.06(-1.41%)
Aug 11, 2009 4.403 4.564 4.397 4.495 141,901,840 +0.05(+1.17%)
Aug 10, 2009 4.570 4.582 4.386 4.444 156,850,352 -0.17(-3.62%)
Aug 07, 2009 4.795 4.800 4.605 4.610 165,730,704 -0.03(-0.74%)
Aug 06, 2009 4.904 4.921 4.553 4.645 229,972,288 -0.21(-4.38%)
Aug 05, 2009 4.898 4.939 4.789 4.858 168,822,096 +0.10(+2.04%)
Aug 04, 2009 4.835 4.898 4.656 4.761 212,679,184 -0.03(-0.71%)
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.