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, 2011 6.792 6.855 6.723 6.723 72,354,064 -0.18(-2.67%)
Oct 28, 2011 6.890 6.947 6.826 6.907 104,873,128 -0.05(-0.66%)
Oct 27, 2011 7.074 7.074 6.740 6.953 229,866,016 +0.12(+1.77%)
Oct 26, 2011 6.959 7.022 6.642 6.832 276,913,664 -0.32(-4.51%)
Oct 25, 2011 7.241 7.247 6.988 7.154 133,588,144 -0.05(-0.64%)
Oct 24, 2011 7.085 7.281 7.080 7.201 119,124,720 +0.14(+2.04%)
Oct 21, 2011 6.826 7.091 6.815 7.057 150,518,560 +0.32(+4.79%)
Oct 20, 2011 6.711 6.763 6.602 6.734 107,812,824 +0.08(+1.21%)
Oct 19, 2011 6.775 6.861 6.596 6.654 120,721,496 -0.13(-1.87%)
Oct 18, 2011 6.567 6.867 6.487 6.780 115,992,040 +0.22(+3.33%)
Oct 17, 2011 6.740 6.769 6.516 6.562 93,099,264 -0.09(-1.38%)
Oct 14, 2011 6.665 6.717 6.527 6.654 94,748,576 +0.13(+1.94%)
Oct 13, 2011 6.556 6.596 6.354 6.527 104,243,792 -0.02(-0.35%)
Oct 12, 2011 6.562 6.792 6.550 6.550 143,457,552 +0.08(+1.25%)
Oct 11, 2011 6.429 6.498 6.343 6.470 106,355,288 +0.02(+0.27%)
Oct 10, 2011 6.291 6.464 6.275 6.452 99,841,328 +0.30(+4.86%)
Oct 07, 2011 6.354 6.447 6.118 6.153 152,562,512 -0.17(-2.73%)
Oct 06, 2011 6.315 6.331 6.193 6.326 149,852,928 +0.25(+4.07%)
Oct 05, 2011 5.793 6.095 5.658 6.078 167,207,984 +0.28(+4.76%)
Oct 04, 2011 5.307 5.831 5.209 5.802 179,982,064 +0.41(+7.58%)
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.