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

Ford Motor (NY: F )

12.16 -0.19 (-1.50%)
Streaming Delayed Price Updated: 2:40 PM 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 (%)
Apr 30, 2010 7.757 7.808 7.370 7.404 257,304,336 -0.32(-4.12%)
Apr 29, 2010 7.649 7.791 7.609 7.723 193,458,000 +0.19(+2.49%)
Apr 28, 2010 7.615 7.649 7.336 7.535 365,627,552 -0.18(-2.36%)
Apr 27, 2010 8.212 8.246 7.478 7.717 158,496 -0.51(-6.16%)
Apr 26, 2010 8.183 8.286 8.121 8.223 215,676,400 +0.14(+1.76%)
Apr 23, 2010 8.075 8.183 8.024 8.081 161,783,136 +0.01(+0.07%)
Apr 22, 2010 7.961 8.092 7.876 8.075 164,064,896 +0.04(+0.50%)
Apr 21, 2010 7.973 8.047 7.916 8.035 604,154 +0.13(+1.58%)
Apr 20, 2010 7.802 7.927 7.774 7.910 155,119 +0.18(+2.28%)
Apr 19, 2010 7.609 7.819 7.598 7.734 168,424,592 +0.10(+1.34%)
Apr 16, 2010 7.870 7.916 7.563 7.632 263,145,328 -0.19(-2.47%)
Apr 15, 2010 7.632 7.893 7.626 7.825 279,628,736 +0.23(+3.07%)
Apr 14, 2010 7.347 7.637 7.313 7.592 269,977,280 +0.32(+4.38%)
Apr 13, 2010 7.251 7.330 7.228 7.273 124,779,904 +0.01(+0.16%)
Apr 12, 2010 7.234 7.285 7.188 7.262 89,104,128 +0.03(+0.39%)
Apr 09, 2010 7.239 7.302 7.171 7.234 106,226,704 +0.05(+0.71%)
Apr 08, 2010 7.137 7.228 7.017 7.182 136,214,624 +0.03(+0.40%)
Apr 07, 2010 7.216 7.290 7.126 7.154 154,737,280 -0.07(-0.95%)
Apr 06, 2010 7.268 7.325 7.165 7.222 134,278,928 -0.11(-1.47%)
Apr 05, 2010 7.330 7.347 7.256 7.330 156,270,304 +0.15(+2.06%)
Apr 01, 2010 7.302 7.182 7.182 7.182 374,469,952 +0.03(+0.48%)
Mar 31, 2010 7.290 7.364 7.063 7.148 762,081,280 -0.40(-5.35%)
Mar 30, 2010 7.706 7.757 7.495 7.552 249,677,440 -0.20(-2.57%)
Mar 29, 2010 7.791 7.896 7.615 7.751 277,999,072 -0.13(-1.66%)
Mar 26, 2010 7.899 7.950 7.825 7.882 106,212,200 +0.03(+0.43%)
Mar 25, 2010 7.905 8.030 7.825 7.848 156,227,040 -0.06(-0.72%)
Mar 24, 2010 7.831 7.990 7.825 7.905 161,369,728 +0.00(+0.00%)
Mar 23, 2010 8.058 8.132 7.853 7.905 293,256,320 -0.05(-0.64%)
Mar 22, 2010 7.381 7.961 7.285 7.956 299,497,760 +0.40(+5.27%)
Mar 19, 2010 7.910 7.916 7.416 7.558 443,861,856 -0.25(-3.20%)
Mar 18, 2010 8.092 8.269 7.762 7.808 412,697,504 -0.21(-2.62%)
Mar 17, 2010 7.706 8.047 7.706 8.018 241,209,520 +0.35(+4.52%)
Mar 16, 2010 7.671 7.683 7.575 7.671 131,308,064 +0.05(+0.67%)
Mar 15, 2010 7.643 7.649 7.575 7.620 167,090,688 +0.03(+0.45%)
Mar 12, 2010 7.404 7.603 7.381 7.586 184,236,544 +0.24(+3.33%)
Mar 11, 2010 7.273 7.376 7.251 7.342 104,291,512 +0.05(+0.70%)
Mar 10, 2010 7.325 7.364 7.279 7.290 99,877,632 +0.01(+0.16%)
Mar 09, 2010 7.296 7.410 7.239 7.279 147,501,344 -0.07(-1.01%)
Mar 08, 2010 7.359 7.370 7.273 7.353 138,674,048 -0.04(-0.54%)
Mar 05, 2010 7.347 7.416 7.296 7.393 188,016,704 +0.12(+1.64%)
Mar 04, 2010 7.216 7.279 7.120 7.273 157,661,952 +0.06(+0.79%)
Mar 03, 2010 7.086 7.296 7.023 7.216 275,855,232 +0.24(+3.51%)
Mar 02, 2010 7.177 7.211 6.926 6.972 340,221,888 -0.09(-1.21%)
Mar 01, 2010 6.716 7.063 6.682 7.057 250,549,568 +0.38(+5.71%)
Feb 26, 2010 6.727 6.739 6.602 6.676 127,257,592 -0.02(-0.34%)
Feb 25, 2010 6.557 6.727 6.483 6.699 146,103,680 +0.04(+0.53%)
Feb 24, 2010 6.665 6.756 6.625 6.664 147,844,688 +0.07(+1.02%)
Feb 23, 2010 6.375 6.614 6.341 6.597 201,483,376 +0.22(+3.48%)
Feb 22, 2010 6.460 6.472 6.358 6.375 73,757,280 -0.05(-0.71%)
Feb 19, 2010 6.454 6.483 6.403 6.420 82,630,520 -0.05(-0.79%)
Feb 18, 2010 6.534 6.528 6.420 6.472 93,632,848 -0.06(-0.96%)
Feb 17, 2010 6.500 6.551 6.454 6.534 115,988,928 +0.10(+1.50%)
Feb 16, 2010 6.375 6.472 6.318 6.437 109,947,112 +0.11(+1.80%)
Feb 12, 2010 6.210 6.324 6.324 6.324 122,152,848 -0.03(-0.54%)
Feb 11, 2010 6.255 6.361 6.187 6.358 114,464,376 +0.14(+2.19%)
Feb 10, 2010 6.324 6.335 6.199 6.221 128,853,816 -0.12(-1.88%)
Feb 09, 2010 6.358 6.381 6.267 6.341 146,250,544 +0.09(+1.46%)
Feb 08, 2010 6.307 6.437 6.187 6.250 161,723,376 +0.05(+0.73%)
Feb 05, 2010 6.238 6.318 5.965 6.204 319,224,256 -0.09(-1.36%)
Feb 04, 2010 6.534 6.557 6.255 6.290 227,950,192 -0.28(-4.24%)
Feb 03, 2010 6.534 6.631 6.494 6.568 158,283,696 +0.09(+1.40%)
Feb 02, 2010 6.403 6.551 6.363 6.477 210,520,784 +0.18(+2.89%)
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.