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, 2007 4.939 4.972 4.872 4.967 92,862,264 +0.04(+0.80%)
Oct 30, 2007 4.911 4.972 4.860 4.928 48,822,936 +0.02(+0.34%)
Oct 29, 2007 4.872 4.950 4.838 4.911 74,727,384 +0.06(+1.15%)
Oct 26, 2007 4.855 4.872 4.732 4.855 61,537,372 +0.04(+0.81%)
Oct 25, 2007 4.816 4.883 4.748 4.816 66,157,500 +0.01(+0.12%)
Oct 24, 2007 4.799 4.821 4.704 4.810 63,896,328 -0.03(-0.69%)
Oct 23, 2007 4.748 4.844 4.709 4.844 60,151,592 +0.17(+3.72%)
Oct 22, 2007 4.625 4.771 4.620 4.670 80,180,688 -0.02(-0.36%)
Oct 19, 2007 4.888 4.900 4.670 4.687 100,379,912 -0.22(-4.45%)
Oct 18, 2007 4.855 4.950 4.838 4.905 53,459,208 +0.04(+0.81%)
Oct 17, 2007 4.995 5.012 4.799 4.866 72,695,488 -0.05(-1.03%)
Oct 16, 2007 4.984 5.107 4.900 4.916 89,453,088 -0.12(-2.34%)
Oct 15, 2007 5.152 5.152 5.017 5.034 89,830,680 -0.12(-2.28%)
Oct 12, 2007 4.933 5.174 4.933 5.152 164,412,416 +0.25(+5.02%)
Oct 11, 2007 4.659 4.933 4.653 4.905 164,881,552 +0.30(+6.44%)
Oct 10, 2007 4.653 4.676 4.586 4.608 63,602,676 -0.05(-1.08%)
Oct 09, 2007 4.603 4.659 4.552 4.659 80,294,088 +0.07(+1.59%)
Oct 08, 2007 4.698 4.698 4.575 4.586 58,838,220 -0.10(-2.15%)
Oct 05, 2007 4.692 4.704 4.614 4.687 67,178,216 +0.06(+1.33%)
Oct 04, 2007 4.743 4.765 4.608 4.625 85,508,800 -0.10(-2.02%)
Oct 03, 2007 4.782 4.816 4.692 4.720 82,641,424 -0.08(-1.63%)
Oct 02, 2007 4.698 4.816 4.687 4.799 94,700,232 +0.19(+4.13%)
Oct 01, 2007 4.793 4.804 4.586 4.608 97,924,640 -0.15(-3.06%)
Sep 28, 2007 4.832 4.888 4.748 4.754 78,385,968 -0.08(-1.62%)
Sep 27, 2007 4.984 5.000 4.821 4.832 91,983,032 -0.14(-2.82%)
Sep 26, 2007 4.860 5.040 4.776 4.972 165,668,832 +0.30(+6.47%)
Sep 25, 2007 4.704 4.715 4.620 4.670 46,517,460 -0.08(-1.65%)
Sep 24, 2007 4.743 4.821 4.681 4.748 102,600,520 +0.14(+3.04%)
Sep 21, 2007 4.670 4.670 4.580 4.608 61,223,872 -0.01(-0.24%)
Sep 20, 2007 4.704 4.704 4.569 4.620 57,111,752 -0.08(-1.79%)
Sep 19, 2007 4.715 4.771 4.636 4.704 95,210,056 -0.01(-0.24%)
Sep 18, 2007 4.681 4.754 4.580 4.715 82,609,440 +0.08(+1.69%)
Sep 17, 2007 4.530 4.692 4.530 4.636 96,655,432 +0.14(+3.11%)
Sep 14, 2007 4.384 4.530 4.340 4.496 74,878,824 +0.06(+1.39%)
Sep 13, 2007 4.278 4.457 4.267 4.435 120,961,800 +0.24(+5.60%)
Sep 12, 2007 4.228 4.295 4.200 4.200 70,158,912 -0.04(-1.06%)
Sep 11, 2007 4.228 4.312 4.216 4.244 68,751,712 +0.03(+0.80%)
Sep 10, 2007 4.256 4.267 4.200 4.211 59,540,956 +0.00(+0.00%)
Sep 07, 2007 4.284 4.312 4.200 4.211 78,976,480 -0.15(-3.34%)
Sep 06, 2007 4.368 4.384 4.278 4.356 52,149,456 +0.01(+0.13%)
Sep 05, 2007 4.424 4.463 4.328 4.351 37,946,508 -0.12(-2.75%)
Sep 04, 2007 4.356 4.496 4.345 4.474 59,793,836 +0.10(+2.30%)
Aug 31, 2007 4.368 4.407 4.300 4.373 56,542,140 +0.08(+1.83%)
Aug 30, 2007 4.272 4.351 4.244 4.295 50,667,192 -0.03(-0.65%)
Aug 29, 2007 4.256 4.351 4.216 4.323 53,592,432 +0.12(+2.80%)
Aug 28, 2007 4.340 4.368 4.205 4.205 57,529,184 -0.16(-3.72%)
Aug 27, 2007 4.429 4.429 4.368 4.368 27,526,790 -0.06(-1.27%)
Aug 24, 2007 4.328 4.435 4.261 4.424 57,653,304 +0.08(+1.94%)
Aug 23, 2007 4.396 4.429 4.284 4.340 69,737,864 -0.06(-1.27%)
Aug 22, 2007 4.480 4.480 4.356 4.396 93,907,704 -0.04(-0.88%)
Aug 21, 2007 4.480 4.480 4.424 4.435 38,607,096 -0.04(-1.00%)
Aug 20, 2007 4.418 4.480 4.368 4.480 52,216,608 +0.10(+2.17%)
Aug 17, 2007 4.435 4.468 4.244 4.384 82,239,784 +0.07(+1.69%)
Aug 16, 2007 4.435 4.485 4.194 4.312 141,560,192 -0.17(-3.75%)
Aug 15, 2007 4.541 4.625 4.474 4.480 83,319,512 -0.04(-0.87%)
Aug 14, 2007 4.687 4.732 4.508 4.519 82,837,872 -0.17(-3.58%)
Aug 13, 2007 4.692 4.720 4.631 4.687 57,822,780 +0.08(+1.70%)
Aug 10, 2007 4.670 4.704 4.558 4.608 77,177,224 -0.08(-1.79%)
Aug 09, 2007 4.810 4.883 4.670 4.692 102,219,280 -0.27(-5.52%)
Aug 08, 2007 4.704 4.967 4.687 4.967 160,153,504 +0.32(+6.87%)
Aug 07, 2007 4.569 4.676 4.524 4.648 68,481,320 +0.06(+1.34%)
Aug 06, 2007 4.547 4.653 4.485 4.586 74,919,896 +0.06(+1.24%)
Aug 03, 2007 4.603 4.704 4.524 4.530 74,910,792 -0.17(-3.69%)
Aug 02, 2007 4.732 4.765 4.636 4.704 66,309,904 -0.02(-0.36%)
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.