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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2016 8.055 8.169 8.021 8.048 70,804,840 +0.03(+0.34%)
Nov 29, 2016 8.028 8.075 7.987 8.021 35,204,396 +0.00(+0.00%)
Nov 28, 2016 8.088 8.109 8.001 8.021 36,200,088 -0.08(-1.00%)
Nov 25, 2016 8.041 8.115 8.028 8.102 17,000,182 +0.09(+1.18%)
Nov 23, 2016 8.008 8.008 8.008 0 +0.01(+0.08%)
Nov 22, 2016 7.913 8.014 7.893 8.001 36,029,004 +0.07(+0.85%)
Nov 21, 2016 7.920 8.008 7.920 7.934 28,954,104 +0.02(+0.26%)
Nov 18, 2016 7.987 8.008 7.893 7.913 45,566,484 -0.07(-0.93%)
Nov 17, 2016 8.008 8.048 7.927 7.987 57,211,488 -0.09(-1.08%)
Nov 16, 2016 8.075 8.109 8.021 8.075 37,435,064 -0.03(-0.33%)
Nov 15, 2016 8.115 8.169 8.041 8.102 46,806,692 -0.01(-0.17%)
Nov 14, 2016 8.257 8.411 8.088 8.115 83,342,360 -0.15(-1.79%)
Nov 11, 2016 7.994 8.344 7.967 8.263 117,786,256 +0.23(+2.85%)
Nov 10, 2016 7.792 8.061 7.792 8.035 78,388,920 +0.24(+3.11%)
Nov 09, 2016 7.503 7.826 7.449 7.792 90,093,560 +0.07(+0.87%)
Nov 08, 2016 7.738 7.745 7.638 7.725 42,345,476 -0.07(-0.86%)
Nov 07, 2016 7.752 7.819 7.664 7.792 37,324,504 +0.16(+2.12%)
Nov 04, 2016 7.611 7.738 7.604 7.631 36,784,268 -0.01(-0.09%)
Nov 03, 2016 7.664 7.712 7.584 7.638 57,437,152 -0.03(-0.44%)
Nov 02, 2016 7.745 7.779 7.644 7.671 53,829,676 -0.14(-1.81%)
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.