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: 7:00 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 (%)
Mar 30, 2007 4.463 4.491 4.412 4.418 57,487,212 -0.03(-0.75%)
Mar 29, 2007 4.491 4.496 4.412 4.452 90,957,208 -0.02(-0.38%)
Mar 28, 2007 4.390 4.502 4.368 4.468 87,700,120 +0.07(+1.66%)
Mar 27, 2007 4.412 4.424 4.368 4.396 43,880,028 -0.01(-0.25%)
Mar 26, 2007 4.446 4.513 4.368 4.407 48,746,848 -0.01(-0.25%)
Mar 23, 2007 4.513 4.608 4.317 4.418 79,151,120 -0.11(-2.35%)
Mar 22, 2007 4.496 4.536 4.480 4.524 77,817,568 +0.04(+0.87%)
Mar 21, 2007 4.429 4.502 4.390 4.485 63,919,196 +0.07(+1.65%)
Mar 20, 2007 4.351 4.424 4.312 4.412 58,343,316 +0.03(+0.77%)
Mar 19, 2007 4.244 4.379 4.239 4.379 80,284,528 +0.15(+3.58%)
Mar 16, 2007 4.272 4.284 4.211 4.228 49,486,396 -0.02(-0.53%)
Mar 15, 2007 4.228 4.289 4.205 4.250 69,934,960 +0.04(+1.07%)
Mar 14, 2007 4.261 4.277 4.166 4.205 124,047,008 -0.07(-1.70%)
Mar 13, 2007 4.379 4.407 4.261 4.278 74,075,176 -0.10(-2.30%)
Mar 12, 2007 4.418 4.485 4.379 4.379 70,349,024 -0.06(-1.39%)
Mar 09, 2007 4.508 4.552 4.429 4.440 77,755,224 +0.00(+0.00%)
Mar 08, 2007 4.373 4.480 4.340 4.440 163,309,776 +0.17(+4.07%)
Mar 07, 2007 4.317 4.317 4.261 4.267 79,931,024 -0.01(-0.26%)
Mar 06, 2007 4.295 4.312 4.188 4.278 165,053,824 +0.03(+0.79%)
Mar 05, 2007 4.172 4.284 4.172 4.244 106,289,080 -0.01(-0.13%)
Mar 02, 2007 4.340 4.351 4.250 4.250 82,535,344 -0.10(-2.32%)
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.