Ford Motor (NY: F )

11.04 +0.14 (+1.33%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 6.103 6.371 6.046 6.366 241,858,960 +0.48(+8.24%)
Oct 26, 2012 5.875 5.881 5.881 5.881 76,605,248 -0.02(-0.29%)
Oct 25, 2012 5.915 5.955 5.836 5.898 104,434,048 +0.12(+2.16%)
Oct 24, 2012 5.722 5.841 5.682 5.773 86,917,784 +0.10(+1.70%)
Oct 23, 2012 5.688 5.739 5.660 5.677 57,206,940 -0.10(-1.77%)
Oct 19, 2012 5.915 5.921 5.750 5.779 71,338,896 -0.14(-2.40%)
Oct 18, 2012 5.881 6.000 5.864 5.921 77,582,800 +0.01(+0.19%)
Oct 17, 2012 5.853 5.909 5.824 5.909 51,643,168 +0.06(+1.07%)
Oct 16, 2012 5.824 5.858 5.801 5.847 57,740,228 +0.05(+0.78%)
Oct 15, 2012 5.739 5.818 5.728 5.801 46,564,140 +0.06(+0.99%)
Oct 12, 2012 5.756 5.818 5.728 5.745 42,478,628 -0.01(-0.20%)
Oct 11, 2012 5.711 5.824 5.705 5.756 69,261,696 +0.09(+1.60%)
Oct 10, 2012 5.745 5.745 5.648 5.665 59,805,828 -0.07(-1.19%)
Oct 09, 2012 5.796 5.818 5.688 5.733 67,356,960 +0.03(+0.50%)
Oct 08, 2012 5.711 5.745 5.671 5.705 44,874,568 -0.06(-1.08%)
Oct 05, 2012 5.773 5.836 5.750 5.767 71,685,504 +0.03(+0.49%)
Oct 04, 2012 5.711 5.762 5.654 5.739 82,541,280 +0.10(+1.71%)
Oct 03, 2012 5.574 5.688 5.540 5.643 89,864,648 +0.09(+1.53%)
Oct 02, 2012 5.682 5.705 5.512 5.557 111,558,952 -0.08(-1.41%)
Oct 01, 2012 5.614 5.722 5.614 5.637 58,859,140 +0.04(+0.71%)
Sep 28, 2012 5.671 5.677 5.569 5.597 78,558,280 -0.09(-1.60%)
Sep 27, 2012 5.750 5.779 5.688 5.688 45,315,176 +0.01(+0.10%)
Sep 26, 2012 5.665 5.745 5.597 5.682 78,153,304 -0.05(-0.79%)
Sep 25, 2012 5.875 5.887 5.711 5.728 64,907,972 -0.13(-2.23%)
Sep 24, 2012 5.847 5.901 5.824 5.858 50,287,292 -0.05(-0.77%)
Sep 21, 2012 5.977 5.983 5.881 5.904 62,479,700 -0.02(-0.38%)
Sep 20, 2012 5.949 5.972 5.875 5.926 50,630,204 -0.09(-1.42%)
Sep 19, 2012 5.955 6.051 5.932 6.011 74,698,240 +0.10(+1.63%)
Sep 18, 2012 5.847 5.932 5.836 5.915 61,545,948 +0.02(+0.29%)
Sep 17, 2012 5.830 5.915 5.824 5.898 56,234,296 -0.08(-1.33%)
Sep 14, 2012 5.909 6.000 5.898 5.977 98,557,320 +0.11(+1.84%)
Sep 13, 2012 5.790 5.892 5.745 5.870 89,703,872 +0.07(+1.27%)
Sep 12, 2012 5.818 5.847 5.773 5.796 49,387,648 +0.03(+0.59%)
Sep 11, 2012 5.779 5.818 5.750 5.762 49,583,036 +0.02(+0.40%)
Sep 10, 2012 5.722 5.836 5.711 5.739 76,381,328 -0.02(-0.30%)
Sep 07, 2012 5.648 5.807 5.637 5.756 106,793,616 +0.13(+2.27%)
Sep 06, 2012 5.484 5.654 5.484 5.628 119,778,920 +0.20(+3.60%)
Sep 05, 2012 5.364 5.461 5.330 5.432 71,526,456 +0.09(+1.70%)
Sep 04, 2012 5.319 5.376 5.308 5.342 66,816,696 +0.04(+0.75%)
Aug 31, 2012 5.330 5.353 5.285 5.302 49,377,676 +0.02(+0.32%)
Aug 30, 2012 5.279 5.302 5.251 5.285 28,991,714 -0.01(-0.11%)
Aug 29, 2012 5.296 5.336 5.274 5.291 46,006,048 -0.04(-0.75%)
Aug 27, 2012 5.398 5.404 5.325 5.330 40,084,208 -0.06(-1.05%)
Aug 24, 2012 5.347 5.404 5.342 5.387 34,490,592 +0.02(+0.42%)
Aug 23, 2012 5.364 5.415 5.347 5.364 41,464,244 -0.02(-0.42%)
Aug 22, 2012 5.393 5.427 5.336 5.387 47,503,088 -0.02(-0.42%)
Aug 21, 2012 5.478 5.506 5.404 5.410 46,297,384 -0.06(-1.04%)
Aug 20, 2012 5.438 5.472 5.398 5.467 68,535,416 +0.00(+0.00%)
Aug 17, 2012 5.484 5.552 5.450 5.467 60,835,716 +0.02(+0.42%)
Aug 16, 2012 5.393 5.489 5.387 5.444 60,465,364 +0.06(+1.05%)
Aug 15, 2012 5.359 5.413 5.342 5.387 37,418,244 +0.03(+0.53%)
Aug 14, 2012 5.364 5.484 5.347 5.359 83,872,944 +0.02(+0.43%)
Aug 13, 2012 5.308 5.347 5.251 5.336 37,207,304 +0.03(+0.53%)
Aug 10, 2012 5.279 5.313 5.239 5.308 34,563,304 +0.01(+0.11%)
Aug 09, 2012 5.285 5.370 5.279 5.302 54,451,392 -0.01(-0.11%)
Aug 08, 2012 5.251 5.325 5.245 5.308 39,866,092 +0.02(+0.43%)
Aug 07, 2012 5.211 5.330 5.211 5.285 76,759,704 +0.09(+1.75%)
Aug 06, 2012 5.183 5.228 5.160 5.194 41,960,272 +0.03(+0.66%)
Aug 03, 2012 5.120 5.194 5.086 5.160 68,061,952 +0.10(+1.91%)
Aug 02, 2012 5.103 5.126 5.007 5.064 79,824,072 -0.07(-1.33%)
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.