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

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
Streaming Delayed 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 (%)
May 29, 2015 9.584 9.640 9.490 9.496 30,447,996 -0.08(-0.78%)
May 28, 2015 9.565 9.600 9.540 9.572 22,294,760 -0.02(-0.20%)
May 27, 2015 9.534 9.622 9.515 9.590 29,973,978 +0.08(+0.86%)
May 26, 2015 9.559 9.603 9.484 9.509 39,917,028 -0.05(-0.52%)
May 22, 2015 9.703 9.559 9.559 9.559 39,610,044 -0.15(-1.55%)
May 21, 2015 9.565 9.734 9.553 9.709 38,277,048 +0.13(+1.37%)
May 20, 2015 9.728 9.741 9.550 9.578 35,756,956 -0.13(-1.29%)
May 19, 2015 9.759 9.772 9.669 9.703 24,193,800 -0.05(-0.51%)
May 18, 2015 9.684 9.791 9.672 9.753 31,137,376 +0.06(+0.65%)
May 15, 2015 9.559 9.697 9.559 9.690 30,252,034 +0.13(+1.38%)
May 14, 2015 9.703 9.728 9.515 9.559 45,985,332 -0.09(-0.91%)
May 13, 2015 9.728 9.778 9.622 9.647 33,350,060 -0.09(-0.96%)
May 12, 2015 9.759 9.794 9.703 9.741 28,221,014 -0.06(-0.58%)
May 11, 2015 9.797 9.913 9.791 9.797 27,541,970 -0.01(-0.13%)
May 08, 2015 9.778 9.834 9.759 9.809 34,084,516 +0.10(+1.03%)
May 07, 2015 9.678 9.741 9.478 9.709 43,125,756 +0.02(+0.19%)
May 06, 2015 9.772 9.803 9.640 9.690 42,142,084 -0.03(-0.32%)
May 05, 2015 9.872 9.903 9.715 9.722 51,502,564 -0.16(-1.58%)
May 04, 2015 9.897 9.941 9.859 9.878 24,087,388 -0.02(-0.19%)
May 01, 2015 9.953 9.978 9.828 9.897 32,911,036 +0.01(+0.06%)
Apr 30, 2015 9.997 10.04 9.853 9.891 48,352,816 -0.14(-1.37%)
Apr 29, 2015 9.928 10.08 9.903 10.03 56,111,784 +0.07(+0.69%)
Apr 28, 2015 9.879 9.972 9.780 9.960 91,282,144 +0.10(+1.01%)
Apr 27, 2015 9.811 9.922 9.780 9.860 56,150,408 +0.08(+0.82%)
Apr 24, 2015 9.755 9.842 9.736 9.780 32,723,234 +0.01(+0.06%)
Apr 23, 2015 9.823 9.860 9.736 9.774 45,886,148 -0.09(-0.94%)
Apr 22, 2015 9.817 9.879 9.749 9.867 32,750,540 +0.06(+0.57%)
Apr 21, 2015 9.873 9.910 9.774 9.811 29,839,330 -0.06(-0.57%)
Apr 20, 2015 9.854 9.873 9.811 9.867 24,581,070 +0.09(+0.95%)
Apr 17, 2015 9.848 9.848 9.743 9.774 51,840,556 -0.11(-1.13%)
Apr 16, 2015 9.947 9.978 9.879 9.885 37,884,712 -0.08(-0.81%)
Apr 15, 2015 9.929 9.972 9.922 9.966 41,124,656 +0.06(+0.63%)
Apr 14, 2015 9.860 9.953 9.854 9.904 35,063,744 +0.06(+0.63%)
Apr 13, 2015 9.922 9.972 9.842 9.842 36,311,464 -0.10(-1.00%)
Apr 10, 2015 9.904 9.953 9.891 9.941 28,473,292 +0.05(+0.50%)
Apr 09, 2015 9.922 9.966 9.848 9.891 37,813,176 -0.02(-0.19%)
Apr 08, 2015 9.904 9.978 9.891 9.910 40,549,812 +0.05(+0.50%)
Apr 07, 2015 9.891 9.904 9.786 9.860 42,918,600 -0.06(-0.62%)
Apr 06, 2015 9.891 9.991 9.860 9.922 29,865,830 -0.02(-0.19%)
Apr 02, 2015 9.879 9.941 9.941 9.941 25,679,878 +0.07(+0.75%)
Apr 01, 2015 10.02 10.02 9.829 9.867 44,125,444 -0.14(-1.42%)
Mar 31, 2015 9.997 10.10 9.972 10.01 35,138,380 -0.01(-0.12%)
Mar 30, 2015 9.997 10.10 9.953 10.02 33,116,948 +0.11(+1.13%)
Mar 27, 2015 9.960 9.984 9.829 9.910 85,899,072 -0.02(-0.19%)
Mar 26, 2015 9.991 10.02 9.899 9.929 53,739,488 -0.11(-1.05%)
Mar 25, 2015 10.25 10.26 10.03 10.03 35,444,164 -0.24(-2.30%)
Mar 24, 2015 10.28 10.35 10.21 10.27 26,854,322 -0.01(-0.06%)
Mar 23, 2015 10.21 10.38 10.21 10.28 49,501,440 +0.06(+0.55%)
Mar 20, 2015 10.14 10.26 10.13 10.22 67,881,608 +0.09(+0.86%)
Mar 19, 2015 10.18 10.21 10.10 10.13 29,059,894 -0.07(-0.73%)
Mar 18, 2015 10.11 10.24 9.991 10.21 54,412,116 +0.04(+0.43%)
Mar 17, 2015 10.16 10.23 10.15 10.16 33,728,968 -0.06(-0.61%)
Mar 16, 2015 10.08 10.23 10.07 10.23 60,842,048 +0.18(+1.79%)
Mar 13, 2015 10.02 10.08 9.922 10.05 44,953,124 +0.02(+0.19%)
Mar 12, 2015 9.848 10.06 9.836 10.03 50,250,424 +0.26(+2.67%)
Mar 11, 2015 9.780 9.829 9.736 9.767 33,273,672 +0.02(+0.19%)
Mar 10, 2015 9.885 9.891 9.730 9.749 51,092,916 -0.19(-1.93%)
Mar 09, 2015 9.910 9.984 9.879 9.941 27,626,134 +0.06(+0.63%)
Mar 06, 2015 9.947 10.05 9.867 9.879 39,378,376 -0.11(-1.12%)
Mar 05, 2015 9.978 10.06 9.978 9.991 26,663,254 +0.05(+0.50%)
Mar 04, 2015 9.978 10.03 9.879 9.941 41,376,056 -0.09(-0.87%)
Mar 03, 2015 9.966 10.11 9.960 10.03 60,765,588 -0.25(-2.41%)
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.