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 (%)
Apr 29, 2011 8.809 8.917 8.758 8.797 70,603,848 -0.02(-0.19%)
Apr 28, 2011 8.797 8.928 8.769 8.814 84,612,704 -0.05(-0.51%)
Apr 27, 2011 9.014 9.025 8.769 8.860 148,395,568 -0.05(-0.51%)
Apr 26, 2011 9.122 9.201 8.905 8.905 293,224,384 +0.07(+0.77%)
Apr 25, 2011 8.832 8.866 8.729 8.837 96,153,656 +0.06(+0.71%)
Apr 21, 2011 8.661 8.786 8.587 8.775 93,548,472 +0.19(+2.25%)
Apr 20, 2011 8.502 8.644 8.439 8.581 124,806,072 +0.24(+2.93%)
Apr 19, 2011 8.331 8.411 8.269 8.337 58,992,960 +0.02(+0.27%)
Apr 18, 2011 8.251 8.382 8.237 8.314 87,628,536 -0.05(-0.61%)
Apr 15, 2011 8.451 8.476 8.308 8.365 83,529,808 -0.06(-0.68%)
Apr 14, 2011 8.382 8.445 8.308 8.422 109,781,864 -0.10(-1.13%)
Apr 13, 2011 8.553 8.559 8.416 8.519 102,906,856 +0.04(+0.47%)
Apr 12, 2011 8.297 8.530 8.246 8.479 145,434,544 +0.03(+0.34%)
Apr 11, 2011 8.684 8.758 8.382 8.451 150,356,720 -0.27(-3.07%)
Apr 08, 2011 8.900 8.917 8.621 8.718 90,029,800 -0.11(-1.29%)
Apr 07, 2011 8.923 8.996 8.786 8.832 90,225,440 -0.11(-1.27%)
Apr 06, 2011 9.048 9.087 8.877 8.945 109,498,072 -0.03(-0.38%)
Apr 05, 2011 8.900 8.991 8.843 8.979 127,352,504 +0.14(+1.56%)
Apr 04, 2011 8.752 8.951 8.752 8.842 174,182,224 +0.22(+2.56%)
Apr 01, 2011 8.547 8.769 8.485 8.621 204,526,336 +0.14(+1.68%)
Mar 31, 2011 8.428 8.502 8.365 8.479 73,716,032 +0.03(+0.34%)
Mar 30, 2011 8.462 8.513 8.382 8.451 71,872,800 +0.01(+0.13%)
Mar 29, 2011 8.433 8.496 8.377 8.439 58,498,204 -0.01(-0.13%)
Mar 28, 2011 8.524 8.581 8.433 8.451 72,555,384 -0.09(-1.00%)
Mar 25, 2011 8.644 8.644 8.473 8.536 103,690,752 -0.02(-0.20%)
Mar 24, 2011 8.189 8.596 8.183 8.553 225,525,280 +0.42(+5.10%)
Mar 23, 2011 8.109 8.217 7.973 8.138 113,290,360 -0.02(-0.21%)
Mar 22, 2011 8.257 8.286 8.143 8.155 78,751,168 -0.14(-1.71%)
Mar 21, 2011 8.291 8.308 8.234 8.297 81,701,448 +0.06(+0.69%)
Mar 18, 2011 8.291 8.342 8.206 8.240 113,582,056 +0.13(+1.61%)
Mar 17, 2011 8.280 8.291 8.064 8.109 138,321,024 +0.05(+0.56%)
Mar 16, 2011 8.377 8.411 7.899 8.064 223,732,448 -0.28(-3.34%)
Mar 15, 2011 8.206 8.416 8.132 8.342 191,545,296 +0.21(+2.59%)
Mar 14, 2011 8.229 8.325 8.075 8.132 114,455,208 -0.03(-0.42%)
Mar 11, 2011 7.905 8.225 7.888 8.166 127,232,144 +0.10(+1.27%)
Mar 10, 2011 8.018 8.118 7.967 8.064 188,351,728 -0.06(-0.77%)
Mar 09, 2011 8.297 8.303 8.104 8.126 119,611,816 -0.10(-1.24%)
Mar 08, 2011 7.973 8.274 7.967 8.229 187,461,232 +0.26(+3.28%)
Mar 07, 2011 8.155 8.200 7.950 7.967 185,442,528 -0.23(-2.84%)
Mar 04, 2011 8.411 8.411 8.121 8.200 143,535,104 -0.19(-2.30%)
Mar 03, 2011 8.473 8.502 8.337 8.394 117,063,368 +0.06(+0.68%)
Mar 02, 2011 8.337 8.468 8.314 8.337 117,974,200 +0.00(+0.00%)
Mar 01, 2011 8.587 8.598 8.303 8.337 130,578,048 -0.22(-2.59%)
Feb 28, 2011 8.695 8.695 8.468 8.559 95,015,608 -0.01(-0.13%)
Feb 25, 2011 8.496 8.593 8.445 8.570 137,761,728 +0.21(+2.52%)
Feb 24, 2011 8.283 8.524 8.246 8.360 211,351,920 -0.09(-1.08%)
Feb 23, 2011 8.539 8.553 8.240 8.451 280,964,256 -0.21(-2.43%)
Feb 22, 2011 8.735 8.826 8.576 8.661 171,053,104 -0.31(-3.42%)
Feb 18, 2011 9.070 9.093 8.928 8.968 120,936,968 -0.11(-1.25%)
Feb 17, 2011 9.104 9.116 9.002 9.082 94,430,072 -0.05(-0.50%)
Feb 16, 2011 9.190 9.201 9.099 9.127 105,125,888 -0.03(-0.31%)
Feb 15, 2011 9.116 9.190 9.070 9.156 90,611,448 +0.01(+0.06%)
Feb 14, 2011 9.315 9.321 9.110 9.150 122,320,168 -0.16(-1.77%)
Feb 11, 2011 9.130 9.389 9.093 9.315 166,591,920 +0.24(+2.70%)
Feb 10, 2011 9.093 9.161 9.042 9.070 114,699,904 -0.08(-0.87%)
Feb 09, 2011 9.173 9.269 9.110 9.150 108,728,440 -0.09(-0.92%)
Feb 08, 2011 9.195 9.247 9.110 9.235 104,844,056 +0.07(+0.81%)
Feb 07, 2011 9.008 9.304 8.985 9.161 207,617,760 +0.22(+2.48%)
Feb 04, 2011 9.048 9.070 8.894 8.940 139,268,464 -0.02(-0.25%)
Feb 03, 2011 8.746 8.974 8.587 8.962 269,026,560 +0.20(+2.34%)
Feb 02, 2011 9.048 9.087 8.706 8.758 328,610,560 -0.28(-3.08%)
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.