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

Ford Motor (NY: F )

12.33 -0.02 (-0.16%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 7, 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, 2019 6.784 6.941 6.768 6.926 50,044,236 +0.07(+1.03%)
Jan 30, 2019 6.815 6.863 6.705 6.855 37,983,572 +0.08(+1.16%)
Jan 29, 2019 6.737 6.799 6.668 6.776 39,361,692 +0.08(+1.15%)
Jan 28, 2019 6.807 6.807 6.637 6.699 54,403,828 -0.15(-2.26%)
Jan 25, 2019 6.761 6.931 6.753 6.853 68,685,504 +0.20(+3.02%)
Jan 24, 2019 6.436 6.714 6.358 6.652 102,769,760 +0.20(+3.12%)
Jan 23, 2019 6.606 6.606 6.405 6.451 58,007,948 -0.12(-1.88%)
Jan 22, 2019 6.606 6.652 6.544 6.575 60,980,120 -0.06(-0.93%)
Jan 18, 2019 6.490 6.652 6.443 6.637 66,096,976 +0.17(+2.63%)
Jan 17, 2019 6.397 6.529 6.351 6.467 73,316,160 +0.05(+0.84%)
Jan 16, 2019 6.714 6.784 6.389 6.413 95,480,120 -0.43(-6.22%)
Jan 15, 2019 6.977 6.985 6.768 6.838 84,418,864 -0.12(-1.67%)
Jan 14, 2019 6.807 7.008 6.776 6.954 57,248,032 +0.13(+1.93%)
Jan 11, 2019 6.784 6.908 6.730 6.823 53,727,660 +0.12(+1.73%)
Jan 10, 2019 6.737 6.784 6.536 6.706 51,035,404 -0.04(-0.57%)
Jan 09, 2019 6.536 6.784 6.467 6.745 62,554,060 +0.27(+4.18%)
Jan 08, 2019 6.513 6.606 6.459 6.474 58,998,384 +0.06(+0.96%)
Jan 07, 2019 6.273 6.467 6.204 6.413 52,646,248 +0.16(+2.60%)
Jan 04, 2019 6.119 6.281 6.072 6.250 55,640,972 +0.23(+3.86%)
Jan 03, 2019 6.165 6.180 6.018 6.018 49,929,868 -0.09(-1.52%)
Jan 02, 2019 5.825 6.204 5.786 6.111 61,372,208 +0.19(+3.27%)
Dec 31, 2018 6.072 6.080 5.801 5.917 74,743,344 -0.12(-2.05%)
Dec 28, 2018 6.057 6.219 6.003 6.041 61,189,324 -0.03(-0.51%)
Dec 27, 2018 6.049 6.072 5.825 6.072 64,378,996 +0.00(+0.00%)
Dec 26, 2018 5.979 6.080 5.732 6.072 75,983,896 +0.17(+2.88%)
Dec 24, 2018 6.196 6.196 5.887 5.902 50,042,852 -0.32(-5.22%)
Dec 21, 2018 6.358 6.498 6.219 6.227 74,389,376 -0.16(-2.54%)
Dec 20, 2018 6.443 6.513 6.327 6.389 75,035,176 -0.05(-0.72%)
Dec 19, 2018 6.544 6.691 6.397 6.436 97,258,568 -0.12(-1.77%)
Dec 18, 2018 6.614 6.714 6.505 6.552 49,413,428 -0.02(-0.35%)
Dec 17, 2018 6.560 6.745 6.505 6.575 57,478,136 -0.02(-0.23%)
Dec 14, 2018 6.590 6.714 6.544 6.590 46,040,016 +0.02(+0.24%)
Dec 13, 2018 6.706 6.730 6.536 6.575 40,904,592 -0.11(-1.62%)
Dec 12, 2018 6.683 6.753 6.645 6.683 52,483,912 +0.08(+1.17%)
Dec 11, 2018 6.745 6.807 6.575 6.606 51,260,684 +0.02(+0.23%)
Dec 10, 2018 6.830 6.846 6.482 6.590 73,010,312 -0.23(-3.40%)
Dec 07, 2018 6.977 7.062 6.807 6.823 56,280,900 -0.15(-2.22%)
Dec 06, 2018 7.055 7.055 6.900 6.977 69,737,120 -0.12(-1.74%)
Dec 04, 2018 7.387 7.426 7.101 7.101 74,891,104 -0.32(-4.37%)
Dec 03, 2018 7.511 7.619 7.426 7.426 83,451,736 +0.15(+2.02%)
Nov 30, 2018 7.248 7.333 7.240 7.279 46,888,340 +0.03(+0.43%)
Nov 29, 2018 7.248 7.302 7.163 7.248 35,611,356 -0.03(-0.43%)
Nov 28, 2018 7.171 7.302 7.093 7.279 41,722,148 +0.10(+1.40%)
Nov 27, 2018 7.248 7.294 7.155 7.178 44,313,896 -0.09(-1.28%)
Nov 26, 2018 7.140 7.372 7.093 7.271 59,785,652 +0.21(+2.96%)
Nov 23, 2018 7.016 7.132 6.985 7.062 17,479,414 +0.02(+0.22%)
Nov 21, 2018 7.047 7.047 7.047 0 +0.04(+0.55%)
Nov 20, 2018 7.039 7.132 6.969 7.008 45,454,020 -0.15(-2.05%)
Nov 19, 2018 6.977 7.240 6.931 7.155 72,667,632 +0.15(+2.21%)
Nov 16, 2018 7.178 7.202 6.946 7.000 70,563,136 -0.20(-2.79%)
Nov 15, 2018 7.349 7.372 7.055 7.202 73,899,888 -0.18(-2.41%)
Nov 14, 2018 7.449 7.480 7.294 7.379 60,297,212 +0.00(+0.00%)
Nov 13, 2018 7.372 7.480 7.325 7.379 42,777,872 +0.04(+0.53%)
Nov 12, 2018 7.256 7.410 7.248 7.341 46,942,464 +0.09(+1.17%)
Nov 09, 2018 7.256 7.581 7.171 7.256 67,487,616 -0.06(-0.85%)
Nov 08, 2018 7.410 7.465 7.302 7.318 72,132,024 -0.11(-1.46%)
Nov 07, 2018 7.426 7.426 7.310 7.426 48,280,708 +0.05(+0.63%)
Nov 06, 2018 7.318 7.403 7.279 7.379 52,910,136 +0.01(+0.10%)
Nov 05, 2018 7.256 7.403 7.232 7.372 53,348,824 +0.12(+1.60%)
Nov 02, 2018 7.240 7.310 7.163 7.256 62,698,644 +0.07(+0.97%)
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.