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

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2015 9.844 9.887 9.702 9.739 49,105,976 -0.14(-1.37%)
Apr 29, 2015 9.776 9.924 9.751 9.875 56,985,796 +0.07(+0.69%)
Apr 28, 2015 9.727 9.819 9.630 9.807 92,703,984 +0.10(+1.01%)
Apr 27, 2015 9.660 9.770 9.630 9.709 57,025,028 +0.08(+0.82%)
Apr 24, 2015 9.605 9.691 9.587 9.630 33,232,942 +0.01(+0.06%)
Apr 23, 2015 9.673 9.709 9.587 9.624 46,600,884 -0.09(-0.94%)
Apr 22, 2015 9.666 9.727 9.599 9.715 33,260,674 +0.05(+0.57%)
Apr 21, 2015 9.721 9.758 9.624 9.660 30,304,118 -0.05(-0.57%)
Apr 20, 2015 9.703 9.721 9.660 9.715 24,963,952 +0.09(+0.95%)
Apr 17, 2015 9.697 9.697 9.593 9.624 52,648,040 -0.11(-1.13%)
Apr 16, 2015 9.795 9.825 9.727 9.734 38,474,816 -0.08(-0.81%)
Apr 15, 2015 9.776 9.819 9.770 9.813 41,765,228 +0.06(+0.63%)
Apr 14, 2015 9.709 9.801 9.703 9.752 35,609,908 +0.06(+0.63%)
Apr 13, 2015 9.770 9.819 9.691 9.691 36,877,064 -0.10(-1.00%)
Apr 10, 2015 9.752 9.801 9.740 9.789 28,916,802 +0.05(+0.50%)
Apr 09, 2015 9.770 9.813 9.697 9.740 38,402,168 -0.02(-0.19%)
Apr 08, 2015 9.752 9.825 9.740 9.758 41,181,432 +0.05(+0.50%)
Apr 07, 2015 9.740 9.752 9.636 9.709 43,587,116 -0.06(-0.62%)
Apr 06, 2015 9.740 9.837 9.709 9.770 30,331,030 -0.02(-0.19%)
Apr 02, 2015 9.727 9.789 9.789 9.789 26,079,876 +0.07(+0.75%)
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.