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

Ford Motor (NY: F )

12.13 -0.02 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 31, 2008 3.185 3.276 3.185 3.253 74,371,976 +0.07(+2.33%)
Mar 28, 2008 3.349 3.355 3.173 3.179 69,773,776 -0.18(-5.41%)
Mar 27, 2008 3.372 3.389 3.270 3.361 108,520,536 +0.02(+0.68%)
Mar 26, 2008 3.463 3.463 3.315 3.338 100,791,728 -0.07(-2.17%)
Mar 25, 2008 3.429 3.469 3.332 3.412 99,541,120 +0.02(+0.67%)
Mar 24, 2008 3.236 3.423 3.230 3.389 97,071,208 +0.19(+6.05%)
Mar 21, 2008 3.133 3.259 3.008 3.196 309,172,864 +0.00(+0.00%)
Mar 20, 2008 3.133 3.259 3.008 3.196 309,170,592 +0.10(+3.12%)
Mar 19, 2008 3.065 3.150 2.997 3.099 125,696,704 +0.09(+3.02%)
Mar 18, 2008 3.025 3.082 2.860 3.008 135,055,376 +0.10(+3.52%)
Mar 17, 2008 2.855 2.991 2.815 2.906 122,761,648 -0.10(-3.40%)
Mar 14, 2008 3.099 3.122 2.986 3.008 141,558,752 -0.06(-1.86%)
Mar 13, 2008 3.207 3.207 2.912 3.065 220,741,216 -0.18(-5.44%)
Mar 12, 2008 3.349 3.361 3.219 3.241 105,860,928 -0.11(-3.39%)
Mar 11, 2008 3.264 3.372 3.162 3.355 137,881,136 +0.17(+5.36%)
Mar 10, 2008 3.327 3.412 3.173 3.185 85,500,224 -0.10(-3.11%)
Mar 07, 2008 3.344 3.423 3.253 3.287 77,021,768 -0.09(-2.69%)
Mar 06, 2008 3.458 3.475 3.361 3.378 60,745,348 -0.10(-2.94%)
Mar 05, 2008 3.509 3.543 3.435 3.480 65,744,480 -0.01(-0.16%)
Mar 04, 2008 3.469 3.520 3.423 3.486 68,567,560 -0.03(-0.81%)
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.