Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.238 1.288 1.215 1.226 115,516,456 -0.05(-3.95%)
Oct 30, 2008 1.271 1.277 1.181 1.277 116,545,968 +0.07(+5.56%)
Oct 29, 2008 1.226 1.277 1.176 1.210 138,419,376 +0.01(+0.47%)
Oct 28, 2008 1.232 1.254 1.165 1.204 104,634,040 +0.07(+5.91%)
Oct 27, 2008 1.148 1.170 1.086 1.137 63,775,420 +0.01(+1.00%)
Oct 24, 2008 1.030 1.165 1.008 1.126 117,185,232 +0.01(+0.50%)
Oct 23, 2008 1.210 1.210 1.075 1.120 128,139,432 -0.06(-4.76%)
Oct 22, 2008 1.226 1.238 1.159 1.176 78,079,848 -0.04(-3.23%)
Oct 21, 2008 1.243 1.293 1.193 1.215 91,740,952 -0.09(-6.87%)
Oct 20, 2008 1.428 1.461 1.299 1.305 80,352,760 -0.06(-4.12%)
Oct 17, 2008 1.260 1.422 1.210 1.361 117,251,936 +0.09(+7.05%)
Oct 16, 2008 1.389 1.389 1.148 1.271 123,722,208 -0.02(-1.30%)
Oct 15, 2008 1.411 1.428 1.282 1.288 96,512,120 -0.08(-6.12%)
Oct 14, 2008 1.663 1.663 1.344 1.372 147,814,208 +0.03(+2.51%)
Oct 13, 2008 1.669 1.669 1.293 1.338 217,743,696 +0.22(+20.10%)
Oct 10, 2008 1.159 1.428 1.053 1.114 351,759,040 -0.05(-4.33%)
Oct 09, 2008 1.613 1.680 1.137 1.165 232,580,768 -0.32(-21.80%)
Oct 08, 2008 1.657 3.063 1.176 1.489 228,392,160 -0.15(-8.90%)
Oct 07, 2008 2.122 2.184 1.635 1.635 128,113,600 -0.43(-20.87%)
Oct 06, 2008 2.234 2.251 1.859 2.066 115,773,584 -0.20(-8.89%)
Oct 03, 2008 2.503 2.503 2.268 2.268 76,972,848 -0.17(-6.90%)
Oct 02, 2008 2.525 2.581 2.436 2.436 51,188,252 -0.11(-4.40%)
Oct 01, 2008 2.660 2.772 2.514 2.548 67,976,240 -0.36(-12.50%)
Sep 30, 2008 2.548 2.912 2.464 2.912 76,745,176 +0.58(+24.70%)
Sep 29, 2008 2.688 2.744 2.335 2.335 61,327,048 -0.36(-13.31%)
Sep 26, 2008 2.716 2.800 2.643 2.693 0 -0.10(-3.41%)
Sep 25, 2008 2.828 2.912 2.755 2.789 49,004,808 -0.03(-0.99%)
Sep 24, 2008 2.777 2.817 2.693 2.817 50,098,204 +0.10(+3.50%)
Sep 23, 2008 2.828 2.828 2.693 2.721 38,192,132 -0.05(-1.82%)
Sep 22, 2008 2.990 2.990 2.721 2.772 91,653,944 -0.19(-6.43%)
Sep 19, 2008 3.169 3.192 2.884 2.962 0 +0.01(+0.19%)
Sep 18, 2008 2.794 2.996 2.665 2.957 197,150,464 +0.19(+6.88%)
Sep 17, 2008 2.800 2.822 2.576 2.766 219,512,656 -0.07(-2.56%)
Sep 16, 2008 2.576 2.901 2.548 2.839 176,433,824 +0.18(+6.96%)
Sep 15, 2008 2.581 2.839 2.520 2.654 185,189,248 -0.10(-3.46%)
Sep 12, 2008 2.643 2.794 2.576 2.749 232,254,928 +0.13(+4.91%)
Sep 11, 2008 2.453 2.660 2.441 2.621 152,794,624 +0.12(+4.70%)
Sep 10, 2008 2.486 2.520 2.453 2.503 70,240,848 +0.04(+1.59%)
Sep 09, 2008 2.565 2.615 2.458 2.464 92,272,928 -0.08(-3.30%)
Sep 08, 2008 2.581 2.626 2.419 2.548 129,078,960 +0.08(+3.17%)
Sep 05, 2008 2.447 2.475 2.385 2.469 0 +0.01(+0.46%)
Sep 04, 2008 2.542 2.604 2.458 2.458 156,497,792 -0.10(-3.94%)
Sep 03, 2008 2.548 2.626 2.514 2.559 149,674,512 +0.03(+1.33%)
Sep 02, 2008 2.615 2.693 2.492 2.525 95,438,216 +0.03(+1.12%)
Aug 29, 2008 2.453 2.570 2.436 2.497 0 +0.02(+0.68%)
Aug 28, 2008 2.408 2.486 2.380 2.481 93,980,392 +0.10(+3.99%)
Aug 27, 2008 2.436 2.475 2.374 2.385 128,211,704 -0.05(-2.07%)
Aug 26, 2008 2.464 2.481 2.391 2.436 87,998,624 -0.03(-1.36%)
Aug 25, 2008 2.497 2.531 2.380 2.469 125,410,232 -0.03(-1.34%)
Aug 22, 2008 2.537 2.576 2.436 2.503 99,608,440 +0.03(+1.13%)
Aug 21, 2008 2.542 2.565 2.464 2.475 108,059,928 -0.11(-4.12%)
Aug 20, 2008 2.688 2.705 2.531 2.581 87,913,384 -0.06(-2.33%)
Aug 19, 2008 2.744 2.744 2.632 2.643 70,255,120 -0.10(-3.48%)
Aug 18, 2008 2.873 2.873 2.733 2.738 64,799,704 -0.12(-4.31%)
Aug 15, 2008 2.912 2.923 2.822 2.861 0 +0.01(+0.20%)
Aug 14, 2008 2.766 2.912 2.761 2.856 68,330,336 +0.12(+4.51%)
Aug 13, 2008 2.951 2.951 2.699 2.733 120,639,632 -0.17(-5.97%)
Aug 12, 2008 2.934 3.052 2.889 2.906 66,777,964 +0.02(+0.58%)
Aug 11, 2008 2.934 3.080 2.867 2.889 73,180,776 -0.06(-1.90%)
Aug 08, 2008 2.755 3.001 2.716 2.945 79,281,776 +0.22(+8.23%)
Aug 07, 2008 2.749 2.828 2.705 2.721 65,428,696 -0.04(-1.62%)
Aug 06, 2008 2.856 2.856 2.744 2.766 105,898,424 -0.08(-2.95%)
Aug 05, 2008 2.766 2.850 2.727 2.850 110,277,704 +0.16(+5.82%)
Aug 04, 2008 2.615 2.744 2.609 2.693 55,060,516 +0.09(+3.44%)
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.