Ford Motor (NY: F )

11.04 +0.14 (+1.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 4.188 4.200 3.998 4.037 171,283,328 -0.13(-3.22%)
Sep 29, 2009 4.194 4.200 4.121 4.172 83,421,656 +0.02(+0.54%)
Sep 28, 2009 4.121 4.200 4.104 4.149 81,850,816 +0.07(+1.65%)
Sep 25, 2009 4.110 4.172 4.032 4.082 110,560,584 -0.02(-0.55%)
Sep 24, 2009 4.216 4.228 4.037 4.104 157,746,240 -0.02(-0.41%)
Sep 23, 2009 4.032 4.250 4.020 4.121 248,737,696 +0.20(+4.99%)
Sep 22, 2009 3.875 3.970 3.864 3.925 99,090,992 +0.10(+2.64%)
Sep 21, 2009 3.852 3.875 3.780 3.824 94,263,376 -0.06(-1.58%)
Sep 18, 2009 3.914 3.953 3.880 3.886 95,242,152 -0.13(-3.34%)
Sep 17, 2009 3.948 4.060 3.836 4.020 184,469,728 +0.07(+1.80%)
Sep 16, 2009 4.110 4.121 3.931 3.949 190,920,400 -0.08(-2.05%)
Sep 15, 2009 4.138 4.166 4.032 4.032 90,538,072 -0.11(-2.57%)
Sep 14, 2009 4.088 4.144 4.020 4.138 61,642,900 +0.03(+0.82%)
Sep 11, 2009 4.177 4.222 4.088 4.104 87,128,360 -0.06(-1.48%)
Sep 10, 2009 4.160 4.188 4.116 4.166 60,765,928 +0.03(+0.68%)
Sep 09, 2009 4.099 4.211 4.060 4.138 84,795,160 +0.05(+1.23%)
Sep 08, 2009 4.216 4.228 4.071 4.088 81,231,280 -0.07(-1.75%)
Sep 04, 2009 4.194 4.228 4.071 4.160 75,970,152 -0.03(-0.67%)
Sep 03, 2009 3.998 4.211 3.903 4.188 155,432,480 +0.25(+6.40%)
Sep 02, 2009 4.020 4.037 3.847 3.936 117,677,168 -0.12(-2.89%)
Sep 01, 2009 4.205 4.351 3.992 4.054 183,415,536 -0.20(-4.75%)
Aug 31, 2009 4.256 4.278 4.183 4.256 78,161,696 -0.07(-1.68%)
Aug 28, 2009 4.328 4.368 4.306 4.328 79,024,984 +0.03(+0.78%)
Aug 27, 2009 4.289 4.317 4.177 4.295 111,617,248 +0.03(+0.79%)
Aug 26, 2009 4.261 4.278 4.149 4.261 79,405,328 +0.01(+0.26%)
Aug 25, 2009 4.160 4.284 4.160 4.250 95,533,800 +0.10(+2.43%)
Aug 24, 2009 4.340 4.373 4.093 4.149 166,950,832 -0.18(-4.26%)
Aug 21, 2009 4.362 4.384 4.267 4.334 98,728,184 +0.03(+0.78%)
Aug 20, 2009 4.312 4.334 4.289 4.300 52,798,932 +0.02(+0.39%)
Aug 19, 2009 4.200 4.340 4.200 4.284 84,644,952 +0.01(+0.13%)
Aug 18, 2009 4.211 4.340 4.188 4.278 129,193,712 +0.16(+3.95%)
Aug 17, 2009 4.205 4.267 3.992 4.116 140,406,880 -0.27(-6.13%)
Aug 14, 2009 4.468 4.485 4.340 4.384 103,614,488 -0.04(-0.89%)
Aug 13, 2009 4.396 4.435 4.312 4.424 157,133,984 +0.11(+2.60%)
Aug 12, 2009 4.396 4.463 4.306 4.312 131,652,744 -0.06(-1.41%)
Aug 11, 2009 4.284 4.440 4.278 4.373 145,862,496 +0.05(+1.17%)
Aug 10, 2009 4.446 4.457 4.267 4.323 161,228,224 -0.16(-3.62%)
Aug 07, 2009 4.664 4.670 4.480 4.485 170,356,448 -0.03(-0.74%)
Aug 06, 2009 4.771 4.788 4.429 4.519 236,391,104 -0.21(-4.38%)
Aug 05, 2009 4.765 4.804 4.659 4.726 173,534,128 +0.09(+2.04%)
Aug 04, 2009 4.704 4.765 4.530 4.631 218,615,328 -0.03(-0.71%)
Aug 03, 2009 4.844 4.961 4.648 4.664 439,732,288 +0.18(+4.13%)
Jul 31, 2009 4.177 4.480 4.160 4.480 279,002,976 +0.34(+8.25%)
Jul 30, 2009 4.076 4.188 4.020 4.138 158,244,160 +0.15(+3.79%)
Jul 29, 2009 3.964 4.099 3.914 3.987 132,363,136 -0.01(-0.28%)
Jul 28, 2009 4.032 4.076 3.948 3.998 122,818,232 -0.01(-0.28%)
Jul 27, 2009 3.780 4.082 3.768 4.009 186,929,120 +0.21(+5.60%)
Jul 24, 2009 3.864 3.875 3.752 3.796 178,013,472 -0.11(-2.87%)
Jul 23, 2009 3.573 3.976 3.724 3.908 480,415,488 +0.34(+9.40%)
Jul 22, 2009 3.455 3.628 3.433 3.573 163,848,480 +0.10(+2.90%)
Jul 21, 2009 3.517 3.528 3.382 3.472 102,476,912 +0.01(+0.16%)
Jul 20, 2009 3.472 3.528 3.433 3.466 114,333,864 +0.03(+0.81%)
Jul 17, 2009 3.444 3.483 3.377 3.438 112,209,504 +0.01(+0.16%)
Jul 16, 2009 3.349 3.438 3.270 3.433 118,761,216 +0.04(+1.32%)
Jul 15, 2009 3.349 3.393 3.309 3.388 115,693,272 +0.12(+3.60%)
Jul 14, 2009 3.186 3.298 3.136 3.270 100,134,480 +0.08(+2.64%)
Jul 13, 2009 3.158 3.197 3.125 3.186 82,224,496 -0.02(-0.52%)
Jul 10, 2009 3.097 3.220 3.091 3.203 84,422,632 +0.05(+1.60%)
Jul 09, 2009 3.057 3.225 2.979 3.153 107,494,520 +0.16(+5.23%)
Jul 08, 2009 3.108 3.141 2.934 2.996 120,222,808 -0.10(-3.26%)
Jul 07, 2009 3.214 3.220 3.085 3.097 121,864,256 -0.12(-3.83%)
Jul 06, 2009 3.287 3.388 3.181 3.220 131,437,168 -0.08(-2.38%)
Jul 02, 2009 3.265 3.405 3.108 3.298 131,411,824 -0.01(-0.34%)
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.