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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 4.777 4.864 4.691 4.766 25,045,560 +0.02(+0.36%)
Oct 30, 2006 4.777 4.777 4.651 4.749 34,036,792 -0.02(-0.48%)
Oct 27, 2006 4.887 4.887 4.760 4.772 32,359,536 -0.11(-2.24%)
Oct 26, 2006 4.944 4.990 4.864 4.881 47,740,116 -0.01(-0.12%)
Oct 25, 2006 4.818 4.979 4.789 4.887 73,795,432 +0.11(+2.29%)
Oct 24, 2006 4.616 4.783 4.576 4.777 66,048,508 +0.23(+5.06%)
Oct 23, 2006 4.524 4.622 4.495 4.547 62,864,084 -0.06(-1.37%)
Oct 20, 2006 4.645 4.645 4.564 4.610 45,158,384 -0.01(-0.25%)
Oct 19, 2006 4.610 4.645 4.587 4.622 21,323,248 -0.01(-0.25%)
Oct 18, 2006 4.633 4.691 4.616 4.633 38,833,320 +0.01(+0.25%)
Oct 17, 2006 4.599 4.622 4.518 4.622 49,917,212 -0.03(-0.62%)
Oct 16, 2006 4.703 4.708 4.651 4.651 22,458,792 -0.05(-1.10%)
Oct 13, 2006 4.737 4.743 4.679 4.703 34,592,748 -0.03(-0.73%)
Oct 12, 2006 4.777 4.795 4.703 4.737 30,650,834 -0.02(-0.48%)
Oct 11, 2006 4.703 4.800 4.668 4.760 44,424,520 +0.05(+0.98%)
Oct 10, 2006 4.737 4.772 4.668 4.714 40,392,260 +0.00(+0.00%)
Oct 09, 2006 4.777 4.783 4.703 4.714 28,548,964 -0.07(-1.44%)
Oct 06, 2006 4.800 4.852 4.754 4.783 50,450,756 -0.01(-0.24%)
Oct 05, 2006 4.881 4.904 4.754 4.795 46,557,312 -0.13(-2.69%)
Oct 04, 2006 4.674 4.950 4.668 4.927 98,035,720 +0.19(+4.01%)
Oct 03, 2006 4.697 4.806 4.651 4.737 57,782,104 +0.06(+1.23%)
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.