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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2012 7.119 7.142 6.965 7.091 81,290,976 +0.07(+1.06%)
Jan 30, 2012 6.885 7.102 6.851 7.016 100,955,816 +0.05(+0.66%)
Jan 27, 2012 6.828 7.153 6.731 6.971 248,998,512 -0.30(-4.16%)
Jan 26, 2012 7.410 7.421 7.199 7.273 132,390,664 -0.08(-1.08%)
Jan 25, 2012 7.279 7.381 7.222 7.353 94,883,520 +0.06(+0.86%)
Jan 24, 2012 7.143 7.313 7.086 7.290 80,373,816 +0.09(+1.26%)
Jan 23, 2012 7.216 7.302 7.137 7.199 86,828,176 +0.04(+0.56%)
Jan 20, 2012 7.137 7.185 7.080 7.160 76,855,112 -0.01(-0.16%)
Jan 19, 2012 7.097 7.234 7.069 7.171 124,606,488 +0.15(+2.19%)
Jan 18, 2012 6.841 7.035 6.824 7.017 82,726,136 +0.18(+2.70%)
Jan 17, 2012 6.938 6.972 6.801 6.833 78,044,928 -0.01(-0.21%)
Jan 13, 2012 6.830 6.870 6.733 6.847 81,573,112 -0.06(-0.82%)
Jan 12, 2012 6.915 6.926 6.762 6.904 85,521,544 +0.04(+0.58%)
Jan 11, 2012 6.676 6.926 6.625 6.864 112,159,368 +0.15(+2.29%)
Jan 10, 2012 6.824 6.853 6.614 6.710 214,027,776 +0.00(+0.00%)
Jan 09, 2012 6.727 6.796 6.654 6.710 94,791,312 +0.05(+0.77%)
Jan 06, 2012 6.676 6.710 6.551 6.659 105,227,928 +0.07(+1.04%)
Jan 05, 2012 6.443 6.614 6.392 6.591 119,250,472 +0.16(+2.57%)
Jan 04, 2012 6.341 6.557 6.295 6.426 140,164,480 +0.31(+5.02%)
Dec 30, 2011 6.051 6.136 6.051 6.119 47,154,736 +0.05(+0.75%)
Dec 29, 2011 6.005 6.113 5.971 6.073 60,281,856 +0.09(+1.52%)
Dec 28, 2011 6.153 6.164 5.931 5.982 58,726,272 -0.16(-2.68%)
Dec 27, 2011 6.182 6.244 6.119 6.147 44,549,204 -0.08(-1.28%)
Dec 23, 2011 6.250 6.255 6.136 6.227 47,395,996 +0.16(+2.72%)
Dec 21, 2011 5.903 6.108 5.874 6.062 98,612,256 +0.19(+3.19%)
Dec 20, 2011 5.806 5.903 5.789 5.874 79,454,672 +0.18(+3.09%)
Dec 19, 2011 5.829 5.909 5.681 5.698 79,225,664 -0.13(-2.24%)
Dec 16, 2011 5.869 5.914 5.778 5.829 80,888,120 +0.00(+0.00%)
Dec 15, 2011 5.863 5.923 5.795 5.829 81,924,632 +0.06(+0.99%)
Dec 14, 2011 5.874 5.920 5.744 5.772 93,555,880 -0.19(-3.15%)
Dec 13, 2011 6.210 6.278 5.891 5.960 119,295,416 -0.21(-3.41%)
Dec 12, 2011 6.182 6.193 6.073 6.170 71,697,608 -0.10(-1.63%)
Dec 09, 2011 6.221 6.318 6.182 6.272 84,980,832 +0.16(+2.60%)
Dec 08, 2011 6.233 6.318 5.596 6.113 144,976,352 -0.19(-2.98%)
Dec 07, 2011 6.255 6.341 6.187 6.301 79,265,784 +0.02(+0.27%)
Dec 06, 2011 6.312 6.363 6.255 6.284 69,875,560 -0.03(-0.54%)
Dec 05, 2011 6.346 6.494 6.267 6.318 115,762,624 +0.12(+1.93%)
Dec 02, 2011 6.136 6.312 6.113 6.199 118,261,648 +0.18(+2.93%)
Dec 01, 2011 5.977 6.147 5.920 6.022 107,919,952 -0.01(-0.09%)
Nov 30, 2011 5.874 6.028 5.783 6.028 117,302,168 +0.35(+6.11%)
Nov 29, 2011 5.704 5.760 5.641 5.681 71,102,544 -0.01(-0.10%)
Nov 28, 2011 5.772 5.795 5.630 5.687 101,878,040 +0.14(+2.56%)
Nov 25, 2011 5.579 5.658 5.545 5.545 35,377,708 -0.05(-0.81%)
Nov 23, 2011 5.670 5.710 5.590 5.590 79,094,728 -0.15(-2.58%)
Nov 22, 2011 5.698 5.772 5.630 5.738 76,882,976 +0.02(+0.40%)
Nov 21, 2011 5.681 5.755 5.573 5.715 106,980,352 -0.03(-0.50%)
Nov 18, 2011 5.846 5.857 5.727 5.744 78,114,736 -0.04(-0.69%)
Nov 17, 2011 5.994 6.005 5.727 5.783 122,452,280 -0.22(-3.69%)
Nov 16, 2011 6.142 6.153 5.971 6.005 86,132,408 -0.18(-2.85%)
Nov 15, 2011 6.216 6.255 6.153 6.182 77,237,984 -0.09(-1.36%)
Nov 14, 2011 6.324 6.349 6.244 6.267 53,608,088 -0.07(-1.08%)
Nov 11, 2011 6.341 6.358 6.284 6.335 57,804,996 +0.09(+1.36%)
Nov 10, 2011 6.352 6.363 6.199 6.250 88,836,704 -0.03(-0.45%)
Nov 09, 2011 6.369 6.471 6.244 6.278 126,494,176 -0.32(-4.91%)
Nov 08, 2011 6.409 6.642 6.358 6.602 106,992,384 +0.22(+3.48%)
Nov 07, 2011 6.369 6.426 6.290 6.381 70,168,712 -0.03(-0.44%)
Nov 04, 2011 6.415 6.477 6.324 6.409 75,848,240 -0.03(-0.44%)
Nov 03, 2011 6.420 6.477 6.267 6.437 101,601,264 +0.10(+1.52%)
Nov 02, 2011 6.403 6.415 6.278 6.341 92,765,312 +0.04(+0.63%)
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.