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

Ford Motor (NY: F )

10.29 -0.18 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2006 6.840 6.860 6.580 6.670 25,307,000 -0.22(-3.19%)
Jul 28, 2006 6.890 6.900 6.740 6.890 16,867,000 +0.06(+0.88%)
Jul 27, 2006 6.820 6.910 6.770 6.830 31,551,500 +0.08(+1.19%)
Jul 26, 2006 6.750 6.900 6.660 6.750 38,486,600 +0.16(+2.43%)
Jul 25, 2006 6.360 6.700 6.360 6.590 38,906,100 +0.23(+3.62%)
Jul 24, 2006 6.290 6.410 6.330 6.360 18,076,900 +0.08(+1.27%)
Jul 21, 2006 6.190 6.380 6.060 6.280 36,934,900 +0.09(+1.45%)
Jul 20, 2006 6.320 6.330 6.170 6.190 38,197,600 -0.14(-2.21%)
Jul 19, 2006 6.450 6.500 6.260 6.330 45,611,300 -0.11(-1.71%)
Jul 18, 2006 6.410 6.500 6.400 6.440 18,598,400 +0.03(+0.47%)
Jul 17, 2006 6.380 6.510 6.370 6.410 34,314,300 +0.03(+0.47%)
Jul 14, 2006 6.550 6.570 6.280 6.380 27,227,700 -0.18(-2.74%)
Jul 13, 2006 6.830 6.880 6.550 6.560 36,142,500 -0.32(-4.65%)
Jul 12, 2006 6.890 6.930 6.850 6.880 20,338,900 +0.08(+1.18%)
Jul 11, 2006 6.880 6.920 6.750 6.800 20,941,800 -0.10(-1.45%)
Jul 10, 2006 6.850 6.980 6.800 6.900 27,142,200 +0.17(+2.53%)
Jul 07, 2006 6.630 6.810 6.580 6.730 21,779,700 +0.14(+2.12%)
Jul 06, 2006 6.620 6.660 6.580 6.590 15,224,200 -0.02(-0.30%)
Jul 05, 2006 6.690 6.720 6.600 6.610 16,673,500 -0.10(-1.49%)
Jul 03, 2006 6.980 6.980 6.670 6.710 19,050,800 -0.22(-3.17%)
Jun 30, 2006 6.720 6.950 6.650 6.930 64,653,400 +0.53(+8.28%)
Jun 29, 2006 6.370 6.440 6.170 6.400 40,199,300 +0.04(+0.63%)
Jun 28, 2006 6.560 6.560 6.340 6.360 25,339,700 -0.18(-2.75%)
Jun 27, 2006 6.600 6.660 6.520 6.540 17,962,000 -0.01(-0.15%)
Jun 26, 2006 6.530 6.590 6.500 6.550 14,962,200 +0.03(+0.46%)
Jun 23, 2006 6.430 6.650 6.420 6.520 23,450,900 +0.09(+1.40%)
Jun 22, 2006 6.470 6.580 6.410 6.430 26,417,100 +0.00(+0.00%)
Jun 21, 2006 6.430 6.490 6.380 6.430 41,514,800 +0.03(+0.47%)
Jun 20, 2006 6.760 6.760 6.400 6.400 55,790,400 -0.34(-5.04%)
Jun 19, 2006 6.720 6.850 6.680 6.740 14,700,300 +0.05(+0.75%)
Jun 16, 2006 6.770 6.780 6.660 6.690 13,271,700 -0.09(-1.33%)
Jun 15, 2006 6.690 6.790 6.620 6.780 16,285,500 +0.17(+2.57%)
Jun 14, 2006 6.690 6.710 6.500 6.610 25,582,200 -0.07(-1.05%)
Jun 13, 2006 6.800 6.820 6.650 6.680 16,286,100 -0.09(-1.33%)
Jun 12, 2006 6.850 6.980 6.730 6.770 20,624,600 +0.01(+0.15%)
Jun 09, 2006 6.720 6.820 6.680 6.760 19,217,500 +0.10(+1.50%)
Jun 08, 2006 6.810 6.820 6.590 6.660 35,361,200 -0.13(-1.91%)
Jun 07, 2006 6.900 6.920 6.780 6.790 18,117,100 -0.11(-1.59%)
Jun 06, 2006 6.960 7.020 6.850 6.900 20,876,100 -0.05(-0.72%)
Jun 05, 2006 7.040 7.080 6.940 6.950 18,402,000 -0.15(-2.11%)
Jun 02, 2006 7.240 7.240 7.040 7.100 19,203,800 -0.13(-1.80%)
Jun 01, 2006 7.210 7.250 7.030 7.230 22,163,600 +0.07(+0.98%)
May 31, 2006 7.010 7.160 7.010 7.160 17,115,800 +0.18(+2.58%)
May 30, 2006 7.290 7.290 6.980 6.980 27,027,700 -0.33(-4.51%)
May 26, 2006 7.230 7.430 7.230 7.310 28,763,800 +0.16(+2.24%)
May 25, 2006 6.990 7.280 6.960 7.150 36,909,400 +0.22(+3.17%)
May 24, 2006 6.920 7.000 6.850 6.930 21,497,100 +0.08(+1.17%)
May 23, 2006 6.960 6.960 6.810 6.850 26,666,600 -0.05(-0.72%)
May 22, 2006 7.000 7.000 6.810 6.900 29,355,200 -0.13(-1.85%)
May 19, 2006 6.980 7.050 6.890 7.030 15,181,200 +0.13(+1.88%)
May 18, 2006 6.920 7.010 6.900 6.900 15,989,300 -0.01(-0.14%)
May 17, 2006 7.020 7.050 6.900 6.910 19,739,600 -0.11(-1.57%)
May 16, 2006 7.130 7.140 6.980 7.020 18,381,200 -0.11(-1.54%)
May 15, 2006 7.130 7.190 7.050 7.130 21,326,900 +0.02(+0.28%)
May 12, 2006 7.140 7.190 7.050 7.110 24,894,300 -0.01(-0.14%)
May 11, 2006 7.090 7.150 7.040 7.120 19,625,600 +0.06(+0.85%)
May 10, 2006 7.150 7.350 7.040 7.060 42,960,400 -0.11(-1.53%)
May 09, 2006 7.040 7.200 7.030 7.170 31,849,000 +0.20(+2.87%)
May 08, 2006 6.970 7.100 6.930 6.970 25,481,800 +0.04(+0.58%)
May 05, 2006 6.900 6.950 6.866 6.930 14,998,300 +0.10(+1.46%)
May 04, 2006 6.840 6.850 6.790 6.830 19,033,200 +0.05(+0.74%)
May 03, 2006 6.940 6.950 6.750 6.780 33,170,200 -0.13(-1.88%)
May 02, 2006 7.000 7.030 6.900 6.910 33,078,700 +0.00(+0.00%)
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.