Ford Motor (NY: F )

13.24 +0.18 (+1.42%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 9.583 9.687 9.560 9.664 38,962,168 +0.06(+0.60%)
Dec 30, 2010 9.624 9.699 9.583 9.606 41,763,440 -0.03(-0.30%)
Dec 29, 2010 9.595 9.670 9.583 9.635 44,383,276 +0.01(+0.06%)
Dec 28, 2010 9.687 9.698 9.583 9.630 49,316,280 -0.08(-0.83%)
Dec 27, 2010 9.624 9.710 9.555 9.710 48,131,892 +0.05(+0.54%)
Dec 23, 2010 9.727 9.745 9.641 9.658 44,767,060 -0.12(-1.24%)
Dec 22, 2010 9.785 9.802 9.699 9.779 54,879,776 +0.00(+0.00%)
Dec 21, 2010 9.722 9.785 9.690 9.779 61,704,792 +0.07(+0.77%)
Dec 20, 2010 9.699 9.727 9.572 9.704 72,726,184 +0.03(+0.36%)
Dec 17, 2010 9.647 9.699 9.601 9.670 90,252,904 +0.02(+0.18%)
Dec 16, 2010 9.509 9.653 9.463 9.653 86,052,272 +0.13(+1.33%)
Dec 15, 2010 9.422 9.589 9.411 9.526 77,914,640 +0.07(+0.79%)
Dec 14, 2010 9.497 9.543 9.434 9.451 74,577,400 -0.03(-0.30%)
Dec 13, 2010 9.583 9.624 9.480 9.480 93,643,608 -0.15(-1.55%)
Dec 10, 2010 9.601 9.653 9.583 9.630 66,360,524 -0.02(-0.18%)
Dec 09, 2010 9.681 9.699 9.589 9.647 82,019,888 +0.04(+0.42%)
Dec 08, 2010 9.589 9.630 9.411 9.606 185,266,800 +0.07(+0.78%)
Dec 07, 2010 9.733 9.739 9.526 9.532 111,215,792 -0.05(-0.54%)
Dec 06, 2010 9.589 9.658 9.509 9.583 99,377,680 -0.09(-0.89%)
Dec 03, 2010 9.572 9.687 9.555 9.670 117,097,640 +0.01(+0.12%)
Dec 02, 2010 9.624 9.704 9.572 9.658 143,162,144 +0.18(+1.94%)
Dec 01, 2010 9.347 9.497 9.290 9.474 174,697,312 +0.30(+3.26%)
Nov 30, 2010 9.163 9.204 9.111 9.175 124,550,120 -0.07(-0.75%)
Nov 29, 2010 9.278 9.278 9.129 9.244 106,911,784 -0.02(-0.25%)
Nov 26, 2010 9.100 9.313 9.065 9.267 54,826,464 +0.09(+0.94%)
Nov 24, 2010 9.181 9.181 9.181 9.181 116,263,032 +0.14(+1.59%)
Nov 23, 2010 9.215 9.301 8.991 9.037 167,773,920 -0.29(-3.09%)
Nov 22, 2010 9.359 9.520 9.273 9.324 158,477,136 -0.05(-0.49%)
Nov 19, 2010 9.221 9.428 9.111 9.370 226,420,080 +0.09(+0.99%)
Nov 18, 2010 9.653 9.710 9.238 9.278 445,918,272 -0.32(-3.36%)
Nov 17, 2010 9.647 9.727 9.509 9.601 220,615,616 +0.10(+1.03%)
Nov 16, 2010 9.894 10.03 9.417 9.503 407,248,224 -0.17(-1.78%)
Nov 15, 2010 9.382 10.02 9.601 9.676 404,376,800 +0.29(+3.13%)
Nov 12, 2010 9.474 9.514 9.232 9.382 159,242,128 -0.18(-1.87%)
Nov 11, 2010 9.520 9.589 9.324 9.560 164,467,920 -0.01(-0.12%)
Nov 10, 2010 9.394 9.618 9.255 9.572 242,581,488 +0.32(+3.48%)
Nov 09, 2010 9.514 9.543 9.140 9.250 232,149,904 -0.07(-0.80%)
Nov 08, 2010 9.417 9.491 9.244 9.324 221,044,384 -0.01(-0.06%)
Nov 05, 2010 9.198 9.359 9.100 9.330 245,906,848 +0.20(+2.21%)
Nov 04, 2010 8.927 9.198 8.864 9.129 335,590,912 +0.39(+4.48%)
Nov 03, 2010 8.334 8.749 8.311 8.737 322,167,488 +0.43(+5.20%)
Nov 02, 2010 8.242 8.323 8.185 8.306 94,787,984 +0.12(+1.41%)
Nov 01, 2010 8.242 8.271 8.150 8.191 98,301,072 +0.06(+0.71%)
Oct 29, 2010 8.162 8.191 8.116 8.133 90,832,816 -0.05(-0.63%)
Oct 28, 2010 8.225 8.242 8.093 8.185 89,768,232 -0.01(-0.07%)
Oct 27, 2010 8.254 8.260 8.110 8.191 140,638,064 +0.05(+0.57%)
Oct 25, 2010 8.087 8.173 8.064 8.145 133,839,512 +0.12(+1.43%)
Oct 22, 2010 7.978 8.064 7.960 8.029 66,025,400 +0.08(+1.01%)
Oct 21, 2010 7.932 8.150 7.862 7.949 148,092,528 +0.10(+1.25%)
Oct 20, 2010 7.742 7.903 7.684 7.851 105,621,488 +0.18(+2.40%)
Oct 19, 2010 7.845 7.851 7.586 7.667 146,957,648 -0.32(-4.03%)
Oct 18, 2010 7.914 8.001 7.851 7.989 60,574,808 +0.05(+0.58%)
Oct 15, 2010 8.058 8.081 7.834 7.943 106,566,112 -0.06(-0.79%)
Oct 14, 2010 7.989 8.064 7.932 8.006 136,854,352 +0.16(+1.98%)
Oct 13, 2010 8.001 8.006 7.851 7.851 102,565,216 -0.08(-1.02%)
Oct 12, 2010 7.891 7.972 7.776 7.932 86,925,240 +0.00(+0.00%)
Oct 11, 2010 7.897 8.001 7.874 7.932 83,382,648 +0.07(+0.88%)
Oct 08, 2010 7.862 7.897 7.644 7.862 124,843,536 +0.20(+2.55%)
Oct 07, 2010 7.667 7.701 7.592 7.667 41,936 +0.05(+0.60%)
Oct 06, 2010 7.517 7.742 7.506 7.621 160,318,048 +0.13(+1.77%)
Oct 05, 2010 7.483 7.523 7.437 7.488 71,398 +0.10(+1.32%)
Oct 04, 2010 7.237 7.437 7.212 7.390 166,539,360 +0.33(+4.73%)
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.