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

Ford Motor (NY: F )

12.29 -0.06 (-0.53%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 7, 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 (%)
May 31, 2019 7.580 7.628 7.457 7.612 60,340,868 -0.18(-2.26%)
May 30, 2019 7.788 7.868 7.740 7.788 30,935,872 +0.02(+0.31%)
May 29, 2019 7.748 7.796 7.636 7.764 39,565,940 -0.06(-0.72%)
May 28, 2019 7.892 7.916 7.812 7.820 31,963,462 -0.04(-0.51%)
May 24, 2019 7.932 7.956 7.836 7.860 25,260,846 -0.02(-0.20%)
May 23, 2019 7.876 7.876 7.732 7.876 53,111,836 -0.10(-1.20%)
May 22, 2019 8.132 8.164 7.940 7.972 64,286,340 -0.22(-2.64%)
May 21, 2019 8.244 8.244 8.116 8.188 37,633,928 -0.03(-0.39%)
May 20, 2019 8.236 8.236 8.156 8.220 36,930,024 -0.01(-0.10%)
May 17, 2019 8.252 8.348 8.188 8.228 43,226,684 -0.09(-1.06%)
May 16, 2019 8.236 8.348 8.236 8.316 40,890,200 +0.03(+0.39%)
May 15, 2019 8.164 8.316 8.028 8.284 55,088,276 +0.10(+1.17%)
May 14, 2019 8.116 8.228 8.100 8.188 38,152,824 +0.13(+1.59%)
May 13, 2019 8.132 8.204 8.028 8.060 63,905,132 -0.24(-2.89%)
May 10, 2019 8.252 8.324 8.156 8.300 47,058,712 +0.14(+1.76%)
May 09, 2019 8.204 8.236 8.052 8.156 54,549,948 -0.11(-1.35%)
May 08, 2019 8.300 8.356 8.244 8.268 41,853,972 -0.03(-0.39%)
May 07, 2019 8.260 8.324 8.236 8.300 51,355,888 +0.01(+0.10%)
May 06, 2019 8.092 8.332 8.092 8.292 35,773,608 -0.03(-0.38%)
May 03, 2019 8.292 8.356 8.236 8.324 45,385,060 +0.06(+0.68%)
May 02, 2019 8.236 8.276 8.156 8.268 43,154,288 +0.03(+0.39%)
May 01, 2019 8.380 8.396 8.228 8.236 52,277,584 -0.12(-1.44%)
Apr 30, 2019 8.228 8.396 8.212 8.356 57,621,288 +0.10(+1.26%)
Apr 29, 2019 8.284 8.308 8.052 8.252 78,160,624 -0.07(-0.86%)
Apr 26, 2019 8.020 8.356 7.956 8.324 195,261,488 +0.81(+10.74%)
Apr 25, 2019 7.612 7.620 7.469 7.517 65,665,624 -0.14(-1.78%)
Apr 24, 2019 7.556 7.684 7.517 7.652 49,753,340 +0.06(+0.74%)
Apr 23, 2019 7.485 7.604 7.437 7.596 49,382,996 +0.12(+1.60%)
Apr 22, 2019 7.539 7.539 7.445 7.477 49,165,848 -0.04(-0.52%)
Apr 18, 2019 7.492 7.571 7.461 7.516 37,919,796 +0.04(+0.53%)
Apr 17, 2019 7.398 7.539 7.390 7.477 38,981,560 +0.11(+1.50%)
Apr 16, 2019 7.335 7.398 7.272 7.366 52,032,732 +0.02(+0.32%)
Apr 15, 2019 7.461 7.477 7.288 7.343 52,354,572 -0.09(-1.27%)
Apr 12, 2019 7.453 7.555 7.429 7.437 49,105,264 +0.05(+0.64%)
Apr 11, 2019 7.358 7.406 7.343 7.390 33,655,836 +0.05(+0.64%)
Apr 10, 2019 7.264 7.358 7.240 7.343 36,172,524 +0.09(+1.30%)
Apr 09, 2019 7.296 7.366 7.217 7.248 37,950,728 -0.07(-0.97%)
Apr 08, 2019 7.225 7.335 7.217 7.319 33,317,060 +0.04(+0.54%)
Apr 05, 2019 7.217 7.296 7.146 7.280 48,099,676 +0.01(+0.11%)
Apr 04, 2019 7.248 7.319 7.225 7.272 50,164,284 +0.09(+1.20%)
Apr 03, 2019 7.138 7.296 7.130 7.185 71,961,280 +0.09(+1.33%)
Apr 02, 2019 7.044 7.107 7.012 7.091 38,996,764 +0.02(+0.33%)
Apr 01, 2019 6.973 7.083 6.973 7.067 58,007,564 +0.16(+2.28%)
Mar 29, 2019 6.926 6.996 6.855 6.910 43,154,460 +0.01(+0.11%)
Mar 28, 2019 6.808 6.949 6.800 6.902 49,439,908 +0.12(+1.74%)
Mar 27, 2019 6.886 6.973 6.784 6.784 50,309,376 -0.11(-1.60%)
Mar 26, 2019 6.721 6.894 6.721 6.894 60,775,080 +0.20(+2.94%)
Mar 25, 2019 6.737 6.808 6.666 6.697 58,256,528 -0.02(-0.35%)
Mar 22, 2019 6.792 6.823 6.705 6.721 53,321,128 -0.12(-1.73%)
Mar 21, 2019 6.690 6.839 6.682 6.839 59,517,552 +0.14(+2.12%)
Mar 20, 2019 6.823 6.823 6.674 6.697 69,293,584 -0.15(-2.18%)
Mar 19, 2019 6.776 6.981 6.776 6.847 72,798,232 +0.10(+1.52%)
Mar 18, 2019 6.650 6.745 6.627 6.745 44,894,952 +0.11(+1.66%)
Mar 15, 2019 6.627 6.666 6.587 6.634 84,568,272 +0.02(+0.24%)
Mar 14, 2019 6.705 6.729 6.611 6.619 46,123,952 -0.09(-1.41%)
Mar 13, 2019 6.760 6.808 6.690 6.713 62,272,296 -0.03(-0.47%)
Mar 12, 2019 6.808 6.847 6.729 6.745 48,035,412 -0.03(-0.46%)
Mar 11, 2019 6.658 6.792 6.650 6.776 46,850,828 +0.15(+2.26%)
Mar 08, 2019 6.611 6.666 6.564 6.627 55,611,844 -0.05(-0.71%)
Mar 07, 2019 6.737 6.745 6.571 6.674 68,976,440 -0.08(-1.17%)
Mar 06, 2019 6.886 6.910 6.737 6.752 63,997,068 -0.15(-2.17%)
Mar 05, 2019 6.926 6.934 6.847 6.902 49,998,992 -0.03(-0.45%)
Mar 04, 2019 6.949 7.059 6.894 6.934 58,689,528 +0.02(+0.23%)
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.