FinancialContent is the trusted provider of stock market information to the media industry.
Ford Motor (NY: F)
5.710 USD  -0.140 (-2.39%)
Official Closing Price  /  Updated: 7:59 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 5.750 5.800 5.570 5.710 93,014,950 -0.14(-2.39%)
May 28, 2020 6.050 6.070 5.810 5.850 76,943,707 -0.18(-2.99%)
May 27, 2020 6.010 6.090 5.840 6.030 110,368,271 +0.19(+3.25%)
May 26, 2020 5.920 5.990 5.820 5.840 85,994,497 +0.19(+3.36%)
May 22, 2020 5.680 5.730 5.500 5.650 76,656,400 +0.02(+0.36%)
May 21, 2020 5.450 5.690 5.440 5.630 87,028,274 +0.14(+2.55%)
May 20, 2020 5.380 5.540 5.370 5.490 87,624,444 +0.19(+3.58%)
May 19, 2020 5.270 5.450 5.150 5.300 94,750,624 -0.01(-0.19%)
May 18, 2020 5.120 5.330 5.120 5.310 136,219,821 +0.41(+8.37%)
May 15, 2020 4.800 4.940 4.750 4.900 80,544,600 +0.01(+0.20%)
May 14, 2020 4.640 4.920 4.520 4.890 108,035,312 +0.17(+3.60%)
May 13, 2020 5.000 5.010 4.660 4.720 100,017,896 -0.26(-5.22%)
May 12, 2020 5.150 5.220 4.970 4.980 70,888,650 -0.14(-2.73%)
May 11, 2020 5.180 5.190 5.050 5.120 75,683,462 -0.12(-2.29%)
May 08, 2020 4.960 5.250 4.950 5.240 101,333,700 +0.37(+7.60%)
May 07, 2020 4.900 4.980 4.850 4.870 67,166,500 +0.00(+0.00%)
May 06, 2020 5.050 5.090 4.820 4.870 89,330,706 -0.10(-2.01%)
May 05, 2020 4.990 5.090 4.940 4.970 96,266,137 +0.11(+2.26%)
May 04, 2020 4.880 4.970 4.770 4.860 84,154,364 -0.06(-1.22%)
May 01, 2020 5.020 5.050 4.900 4.920 82,660,000 -0.17(-3.34%)
Apr 30, 2020 5.160 5.240 5.060 5.090 93,400,825 -0.17(-3.23%)
Apr 29, 2020 5.330 5.500 5.210 5.260 126,305,575 -0.12(-2.23%)
Apr 28, 2020 5.490 5.540 5.220 5.380 106,064,083 +0.21(+4.06%)
Apr 27, 2020 4.910 5.190 4.880 5.170 91,047,306 +0.30(+6.16%)
Apr 24, 2020 4.930 4.960 4.800 4.870 54,352,400 -0.02(-0.41%)
Apr 23, 2020 4.800 4.980 4.770 4.890 61,938,248 +0.12(+2.52%)
Apr 22, 2020 4.870 4.890 4.750 4.770 62,318,267 +0.00(+0.00%)
Apr 21, 2020 4.890 4.920 4.720 4.770 82,198,707 -0.21(-4.22%)
Apr 20, 2020 4.990 5.090 4.910 4.980 71,009,431 -0.14(-2.73%)
Apr 17, 2020 5.170 5.280 5.030 5.120 91,989,300 +0.18(+3.64%)
Apr 16, 2020 5.060 5.070 4.890 4.940 58,726,412 -0.09(-1.79%)
Apr 15, 2020 5.060 5.140 4.950 5.030 74,680,800 -0.26(-4.91%)
Apr 14, 2020 5.270 5.440 5.160 5.290 74,829,714 +0.13(+2.52%)
Apr 13, 2020 5.430 5.430 5.020 5.160 99,263,848 -0.21(-3.91%)
Apr 09, 2020 5.510 5.750 5.240 5.370 175,833,600 +0.34(+6.76%)
Apr 08, 2020 4.860 5.090 4.800 5.030 116,946,701 +0.32(+6.79%)
Apr 07, 2020 4.850 5.030 4.630 4.710 115,086,822 +0.18(+3.97%)
Apr 06, 2020 4.540 4.670 4.410 4.530 102,175,144 +0.29(+6.84%)
Apr 03, 2020 4.400 4.420 4.170 4.240 85,659,800 -0.12(-2.75%)
Apr 02, 2020 4.390 4.570 4.250 4.360 90,870,750 -0.04(-0.91%)
Apr 01, 2020 4.630 4.770 4.360 4.400 119,149,175 -0.43(-8.90%)
Mar 31, 2020 5.030 5.190 4.750 4.830 231,754,105 -0.20(-3.98%)
Mar 30, 2020 5.110 5.120 4.930 5.030 97,833,113 -0.16(-3.08%)
Mar 27, 2020 5.070 5.300 4.910 5.190 106,324,000 -0.06(-1.14%)
Mar 26, 2020 5.360 5.650 5.160 5.250 138,265,675 -0.14(-2.60%)
Mar 25, 2020 5.770 5.870 5.120 5.390 198,896,325 +0.44(+8.89%)
Mar 24, 2020 4.470 4.990 4.260 4.950 146,088,388 +0.94(+23.44%)
Mar 23, 2020 4.270 4.520 3.960 4.010 134,894,375 -0.32(-7.39%)
Mar 20, 2020 4.540 4.750 4.250 4.330 129,378,500 -0.14(-3.13%)
Mar 19, 2020 4.330 4.580 4.100 4.470 126,561,712 -0.03(-0.67%)
Mar 18, 2020 4.750 4.840 4.100 4.500 125,848,835 -0.51(-10.18%)
Mar 17, 2020 5.080 5.140 4.700 5.010 104,198,604 -0.04(-0.79%)
Mar 16, 2020 5.040 5.220 5.000 5.050 110,250,535 -0.58(-10.30%)
Mar 13, 2020 5.870 5.900 5.120 5.630 125,375,200 +0.28(+5.23%)
Mar 12, 2020 5.380 5.690 5.200 5.350 89,404,982 -0.55(-9.32%)
Mar 11, 2020 6.060 6.110 5.880 5.900 98,620,457 -0.36(-5.75%)
Mar 10, 2020 6.260 6.290 5.800 6.260 101,830,081 +0.36(+6.10%)
Mar 09, 2020 5.970 6.140 5.870 5.900 103,841,631 -0.59(-9.09%)
Mar 06, 2020 6.600 6.680 6.400 6.490 109,932,200 -0.25(-3.71%)
Mar 05, 2020 6.960 6.970 6.710 6.740 78,025,372 -0.34(-4.80%)
Mar 04, 2020 7.090 7.090 6.920 7.080 70,568,037 +0.11(+1.58%)
Mar 03, 2020 7.290 7.340 6.890 6.970 97,410,412 -0.23(-3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.