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 (%)
Oct 30, 2020 6.585 6.636 6.384 6.485 94,637,432 -0.14(-2.15%)
Oct 29, 2020 6.854 6.913 6.585 6.627 141,789,872 +0.17(+2.60%)
Oct 28, 2020 6.443 6.611 6.401 6.460 98,539,512 -0.18(-2.78%)
Oct 27, 2020 6.720 6.787 6.627 6.644 76,385,904 -0.09(-1.37%)
Oct 26, 2020 6.736 6.770 6.661 6.736 73,997,336 -0.11(-1.59%)
Oct 23, 2020 6.963 7.005 6.787 6.846 74,202,016 -0.04(-0.61%)
Oct 22, 2020 6.653 6.896 6.619 6.887 87,985,152 +0.30(+4.59%)
Oct 21, 2020 6.518 6.611 6.485 6.585 61,921,912 +0.09(+1.42%)
Oct 20, 2020 6.393 6.585 6.359 6.493 75,606,144 +0.13(+1.98%)
Oct 19, 2020 6.443 6.476 6.351 6.367 46,403,748 -0.07(-1.04%)
Oct 16, 2020 6.468 6.502 6.384 6.434 56,632,216 +0.04(+0.66%)
Oct 15, 2020 6.225 6.393 6.183 6.393 58,794,300 +0.04(+0.66%)
Oct 14, 2020 6.485 6.502 6.334 6.351 68,874,400 -0.16(-2.45%)
Oct 13, 2020 6.560 6.611 6.401 6.510 88,802,384 +0.08(+1.17%)
Oct 12, 2020 6.174 6.594 6.149 6.434 116,281,968 +0.35(+5.79%)
Oct 09, 2020 6.174 6.242 6.065 6.082 60,766,624 -0.08(-1.36%)
Oct 08, 2020 6.116 6.166 6.040 6.166 64,962,552 +0.10(+1.66%)
Oct 07, 2020 5.965 6.082 5.923 6.065 60,366,228 +0.21(+3.58%)
Oct 06, 2020 5.923 6.082 5.839 5.856 93,184,880 -0.03(-0.57%)
Oct 05, 2020 5.830 5.914 5.830 5.889 50,454,916 +0.11(+1.89%)
Oct 02, 2020 5.554 5.814 5.537 5.780 72,472,992 +0.12(+2.07%)
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.