Ford Motor (NY: F )

10.98 +0.00 (+0.05%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.914 8.954 8.864 8.926 128,026,464 -0.07(-0.75%)
Nov 29, 2010 9.026 9.026 8.881 8.993 109,895,816 -0.02(-0.25%)
Nov 26, 2010 8.853 9.060 8.819 9.015 56,356,736 +0.08(+0.94%)
Nov 24, 2010 8.931 8.931 8.931 8.931 119,508,072 +0.14(+1.59%)
Nov 23, 2010 8.965 9.049 8.746 8.791 172,456,688 -0.28(-3.09%)
Nov 22, 2010 9.105 9.262 9.021 9.071 162,900,432 -0.04(-0.49%)
Nov 19, 2010 8.970 9.172 8.864 9.116 232,739,744 +0.09(+0.99%)
Nov 18, 2010 9.390 9.446 8.987 9.026 458,364,384 -0.31(-3.36%)
Nov 17, 2010 9.385 9.463 9.250 9.340 226,773,264 +0.10(+1.03%)
Nov 16, 2010 9.626 9.754 9.161 9.245 418,615,008 -0.17(-1.78%)
Nov 15, 2010 9.127 9.749 9.340 9.413 415,663,456 +0.29(+3.13%)
Nov 12, 2010 9.217 9.256 8.982 9.127 163,686,768 -0.17(-1.87%)
Nov 11, 2010 9.262 9.329 9.071 9.301 169,058,416 -0.01(-0.12%)
Nov 10, 2010 9.138 9.357 9.004 9.312 249,352,240 +0.31(+3.48%)
Nov 09, 2010 9.256 9.284 8.892 8.998 238,629,488 -0.07(-0.80%)
Nov 08, 2010 9.161 9.234 8.993 9.071 227,214,000 -0.01(-0.06%)
Nov 05, 2010 8.948 9.105 8.853 9.077 252,770,400 +0.20(+2.21%)
Nov 04, 2010 8.685 8.948 8.623 8.881 344,957,664 +0.38(+4.48%)
Nov 03, 2010 8.108 8.511 8.086 8.500 331,159,584 +0.42(+5.20%)
Nov 02, 2010 8.019 8.097 7.963 8.080 97,433,632 +0.11(+1.41%)
Nov 01, 2010 8.019 8.047 7.929 7.968 101,044,776 +0.06(+0.71%)
Oct 29, 2010 7.940 7.968 7.895 7.912 93,368,072 -0.05(-0.63%)
Oct 28, 2010 8.002 8.019 7.873 7.963 92,273,768 -0.01(-0.07%)
Oct 27, 2010 8.030 8.035 7.890 7.968 144,563,456 +0.04(+0.57%)
Oct 25, 2010 7.867 7.951 7.845 7.923 137,575,136 +0.11(+1.43%)
Oct 22, 2010 7.761 7.845 7.744 7.811 67,868,248 +0.08(+1.01%)
Oct 21, 2010 7.716 7.929 7.649 7.733 152,225,984 +0.10(+1.25%)
Oct 20, 2010 7.531 7.688 7.475 7.638 108,569,512 +0.18(+2.40%)
Oct 19, 2010 7.632 7.638 7.380 7.459 151,059,408 -0.31(-4.03%)
Oct 18, 2010 7.699 7.783 7.638 7.772 62,265,524 +0.04(+0.58%)
Oct 15, 2010 7.839 7.862 7.621 7.727 109,540,504 -0.06(-0.79%)
Oct 14, 2010 7.772 7.845 7.716 7.789 140,674,112 +0.15(+1.98%)
Oct 13, 2010 7.783 7.789 7.638 7.638 105,427,936 -0.08(-1.02%)
Oct 12, 2010 7.677 7.755 7.565 7.716 89,351,432 +0.00(+0.00%)
Oct 11, 2010 7.683 7.783 7.660 7.716 85,709,952 +0.07(+0.88%)
Oct 08, 2010 7.649 7.683 7.436 7.649 128,328,072 +0.19(+2.55%)
Oct 07, 2010 7.459 7.492 7.386 7.459 43,107 +0.04(+0.60%)
Oct 06, 2010 7.313 7.531 7.302 7.414 164,792,720 +0.13(+1.77%)
Oct 05, 2010 7.279 7.319 7.235 7.285 73,391 +0.10(+1.32%)
Oct 04, 2010 7.041 7.235 7.016 7.190 171,187,680 +0.32(+4.73%)
Oct 01, 2010 6.865 6.949 6.787 6.865 97,446,224 +0.01(+0.14%)
Sep 30, 2010 6.852 6.977 6.831 6.856 76,084,192 -0.05(-0.70%)
Sep 29, 2010 6.971 6.999 6.876 6.904 154,176 -0.11(-1.52%)
Sep 28, 2010 6.988 7.016 6.871 7.011 25,403 +0.02(+0.32%)
Sep 27, 2010 7.039 7.055 6.977 6.988 51,423,940 -0.04(-0.64%)
Sep 24, 2010 6.955 7.039 6.935 7.033 76,163,008 +0.14(+2.03%)
Sep 23, 2010 6.893 6.971 6.803 6.893 83,671,048 -0.04(-0.57%)
Sep 22, 2010 6.960 7.022 6.882 6.932 94,799,432 -0.10(-1.35%)
Sep 21, 2010 7.016 7.139 7.005 7.027 119,945 -0.01(-0.16%)
Sep 20, 2010 7.027 7.055 6.932 7.039 88,960,440 +0.04(+0.64%)
Sep 17, 2010 6.994 7.022 6.910 6.994 123,143,208 +0.35(+5.22%)
Sep 15, 2010 6.680 6.697 6.585 6.647 96,266,056 -0.06(-0.92%)
Sep 14, 2010 6.697 6.747 6.658 6.708 25,268 -0.01(-0.08%)
Sep 13, 2010 6.680 6.719 6.630 6.714 65,469,488 +0.11(+1.70%)
Sep 10, 2010 6.613 6.711 6.579 6.602 67,610,432 +0.02(+0.34%)
Sep 09, 2010 6.697 6.742 6.518 6.579 19,072 -0.03(-0.42%)
Sep 08, 2010 6.613 6.691 6.551 6.607 86,860 +0.00(+0.00%)
Sep 07, 2010 6.725 6.759 6.596 6.607 61,931 -0.15(-2.24%)
Sep 03, 2010 6.652 6.798 6.630 6.759 116,516,528 +0.20(+3.07%)
Sep 02, 2010 6.540 6.624 6.479 6.557 77,213 +0.06(+0.86%)
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.