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 (%)
Jun 30, 2020 5.017 5.117 4.950 5.101 73,728,640 +0.06(+1.16%)
Jun 29, 2020 4.958 5.092 4.874 5.042 69,360,528 +0.08(+1.69%)
Jun 26, 2020 5.067 5.092 4.874 4.958 141,177,392 -0.10(-1.99%)
Jun 25, 2020 4.916 5.075 4.866 5.059 87,683,360 +0.07(+1.34%)
Jun 24, 2020 5.084 5.134 4.916 4.992 89,961,712 -0.17(-3.25%)
Jun 23, 2020 5.310 5.352 5.151 5.159 103,223,392 -0.11(-2.07%)
Jun 22, 2020 5.260 5.268 5.143 5.268 85,409,968 +0.04(+0.80%)
Jun 19, 2020 5.570 5.612 5.226 5.226 150,347,024 -0.08(-1.58%)
Jun 18, 2020 5.252 5.411 5.193 5.310 73,006,832 +0.00(+0.00%)
Jun 17, 2020 5.503 5.503 5.294 5.310 80,788,976 -0.18(-3.36%)
Jun 16, 2020 5.763 5.763 5.403 5.495 130,513,616 +0.04(+0.77%)
Jun 15, 2020 5.184 5.520 5.126 5.453 124,768,272 +0.03(+0.62%)
Jun 12, 2020 5.503 5.562 5.285 5.419 105,825,272 +0.28(+5.38%)
Jun 11, 2020 5.092 5.419 5.067 5.143 138,293,248 -0.57(-9.99%)
Jun 10, 2020 6.149 6.158 5.679 5.713 175,440,176 -0.36(-5.94%)
Jun 09, 2020 6.057 6.242 5.914 6.074 137,865,616 -0.24(-3.85%)
Jun 08, 2020 6.317 6.493 6.183 6.317 134,713,344 +0.16(+2.59%)
Jun 05, 2020 6.074 6.292 5.889 6.158 248,712,976 +0.65(+11.72%)
Jun 04, 2020 5.201 5.520 5.134 5.512 137,899,680 +0.30(+5.80%)
Jun 03, 2020 5.033 5.260 4.966 5.210 117,746,624 +0.26(+5.25%)
Jun 02, 2020 5.000 5.033 4.891 4.950 95,365,184 +0.03(+0.51%)
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.