• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Ford Motor (NY: F )

    10.72 -0.20 (-1.87%)
    Streaming Delayed Price Updated: 11:01 AM EDT, Sep 20, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 31, 2019 7.464 7.511 7.342 7.496 61,280,760 -0.17(-2.26%)
    May 30, 2019 7.669 7.748 7.622 7.669 31,417,740 +0.02(+0.31%)
    May 29, 2019 7.630 7.677 7.519 7.645 40,182,232 -0.06(-0.72%)
    May 28, 2019 7.771 7.795 7.693 7.700 32,461,334 -0.04(-0.51%)
    May 24, 2019 7.811 7.834 7.716 7.740 25,654,318 -0.02(-0.20%)
    May 23, 2019 7.756 7.756 7.614 7.756 53,939,120 -0.09(-1.20%)
    May 22, 2019 8.008 8.039 7.819 7.850 65,287,684 -0.21(-2.64%)
    May 21, 2019 8.118 8.118 7.992 8.063 38,220,124 -0.03(-0.39%)
    May 20, 2019 8.110 8.110 8.031 8.094 37,505,260 -0.01(-0.10%)
    May 17, 2019 8.126 8.220 8.063 8.102 43,899,996 -0.09(-1.06%)
    May 16, 2019 8.110 8.220 8.110 8.189 41,527,116 +0.03(+0.39%)
    May 15, 2019 8.039 8.189 7.905 8.157 55,946,348 +0.09(+1.17%)
    May 14, 2019 7.992 8.102 7.976 8.063 38,747,104 +0.13(+1.59%)
    May 13, 2019 8.008 8.078 7.905 7.937 64,900,540 -0.24(-2.89%)
    May 10, 2019 8.126 8.196 8.031 8.173 47,791,712 +0.14(+1.76%)
    May 09, 2019 8.078 8.110 7.929 8.031 55,399,636 -0.11(-1.35%)
    May 08, 2019 8.173 8.228 8.118 8.141 42,505,900 -0.03(-0.39%)
    May 07, 2019 8.133 8.196 8.110 8.173 52,155,824 +0.01(+0.10%)
    May 06, 2019 7.968 8.204 7.968 8.165 36,330,828 -0.03(-0.38%)
    May 03, 2019 8.165 8.228 8.110 8.196 46,091,992 +0.06(+0.68%)
    May 02, 2019 8.110 8.149 8.031 8.141 43,826,476 +0.03(+0.39%)
    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.