• 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 )

    10.92 -0.06 (-0.55%)
    Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
    Jun 29, 2018 8.352 8.389 8.138 8.168 60,606,516 -0.15(-1.86%)
    Jun 28, 2018 8.389 8.411 8.227 8.323 59,410,304 -0.10(-1.23%)
    Jun 27, 2018 8.515 8.589 8.411 8.426 36,919,440 -0.07(-0.87%)
    Jun 26, 2018 8.530 8.581 8.478 8.500 49,640,592 +0.01(+0.17%)
    Jun 25, 2018 8.581 8.611 8.397 8.485 48,916,616 -0.11(-1.29%)
    Jun 22, 2018 8.670 8.758 8.574 8.596 51,781,992 -0.04(-0.51%)
    Jun 21, 2018 8.707 8.729 8.589 8.640 45,147,512 -0.12(-1.35%)
    Jun 20, 2018 8.832 8.891 8.729 8.758 43,316,764 -0.01(-0.17%)
    Jun 19, 2018 8.721 8.773 8.611 8.773 54,294,528 -0.07(-0.83%)
    Jun 18, 2018 8.721 8.884 8.714 8.847 44,324,896 +0.08(+0.93%)
    Jun 15, 2018 8.876 8.773 8.766 76,339,224 -0.01(-0.08%)
    Jun 14, 2018 8.854 8.862 8.736 8.773 46,785,980 -0.10(-1.08%)
    Jun 13, 2018 8.928 8.928 8.825 8.869 38,499,360 -0.07(-0.74%)
    Jun 12, 2018 8.906 8.965 8.876 8.935 69,652,848 +0.06(+0.66%)
    Jun 11, 2018 8.928 8.961 8.869 8.876 41,194,200 -0.05(-0.58%)
    Jun 08, 2018 8.884 8.943 8.854 8.928 38,452,136 +0.05(+0.58%)
    Jun 07, 2018 8.832 8.965 8.825 8.876 63,549,232 +0.04(+0.50%)
    Jun 06, 2018 8.854 8.832 42,161,116 +0.10(+1.18%)
    Jun 05, 2018 8.662 8.756 8.618 8.729 42,063,420 +0.07(+0.77%)
    Jun 04, 2018 8.662 8.696 8.629 8.662 34,070,704 +0.02(+0.26%)
    Jun 01, 2018 8.611 8.684 8.566 8.640 47,985,668 +0.12(+1.39%)
    May 31, 2018 8.596 8.659 8.382 8.522 83,338,952 +0.00(+0.00%)
    May 30, 2018 8.507 8.566 8.463 8.522 34,632,540 +0.08(+0.96%)
    May 29, 2018 8.559 8.574 8.382 8.441 42,446,052 -0.05(-0.61%)
    May 25, 2018 8.493 8.493 8.493 0 -0.08(-0.95%)
    May 24, 2018 8.448 8.596 8.441 8.574 47,267,564 +0.13(+1.57%)
    May 23, 2018 8.485 8.522 8.360 8.441 31,975,866 -0.06(-0.69%)
    May 22, 2018 8.544 8.585 8.493 8.500 30,304,814 +0.01(+0.09%)
    May 21, 2018 8.426 8.522 8.404 8.493 42,028,416 +0.13(+1.59%)
    May 18, 2018 8.441 8.463 8.338 8.360 32,382,946 -0.10(-1.13%)
    May 17, 2018 8.411 8.471 8.397 8.456 28,106,504 +0.04(+0.53%)
    May 16, 2018 8.271 8.411 8.264 8.411 39,264,916 +0.13(+1.60%)
    May 15, 2018 8.190 8.301 8.161 8.279 36,523,536 +0.03(+0.36%)
    May 14, 2018 8.286 8.330 8.242 8.249 37,799,664 -0.01(-0.09%)
    May 11, 2018 8.279 8.297 8.234 8.257 26,885,812 -0.01(-0.18%)
    May 10, 2018 8.146 8.301 8.131 8.271 43,395,536 +0.11(+1.36%)
    May 09, 2018 8.271 8.323 8.131 8.161 59,257,688 -0.15(-1.86%)
    May 08, 2018 8.352 8.389 8.290 8.316 34,897,876 -0.05(-0.62%)
    May 07, 2018 8.382 8.441 8.345 8.367 37,319,184 -0.01(-0.18%)
    May 04, 2018 8.234 8.419 8.183 8.382 43,428,204 +0.12(+1.43%)
    May 03, 2018 8.242 8.271 8.094 8.264 52,714,840 -0.01(-0.09%)
    May 02, 2018 8.308 8.312 8.205 8.271 56,781,880 -0.04(-0.44%)
    May 01, 2018 8.301 8.375 8.190 8.308 83,255,272 +0.01(+0.18%)
    Apr 30, 2018 8.507 8.651 8.279 8.293 89,568,352 -0.18(-2.18%)
    Apr 27, 2018 8.411 8.530 8.397 8.478 45,234,096 +0.04(+0.52%)
    Apr 26, 2018 8.426 8.507 8.330 8.434 109,321,248 +0.24(+2.88%)
    Apr 25, 2018 8.087 8.234 8.020 8.197 54,629,348 +0.11(+1.37%)
    Apr 24, 2018 8.153 8.242 8.065 8.087 53,695,900 -0.06(-0.72%)
    Apr 23, 2018 7.998 8.146 7.991 8.146 43,261,948 +0.16(+2.03%)
    Apr 20, 2018 8.124 8.138 7.954 7.984 60,893,236 -0.10(-1.28%)
    Apr 19, 2018 8.249 8.300 8.006 8.087 66,599,068 -0.16(-1.97%)
    Apr 18, 2018 8.286 8.358 8.227 8.249 63,469,548 -0.04(-0.44%)
    Apr 17, 2018 8.322 8.337 8.227 8.286 42,445,312 +0.00(+0.00%)
    Apr 16, 2018 8.271 8.337 8.205 8.286 45,053,408 +0.07(+0.89%)
    Apr 13, 2018 8.264 8.293 8.176 8.213 47,520,532 -0.02(-0.27%)
    Apr 12, 2018 8.373 8.402 8.191 8.235 64,730,500 -0.09(-1.05%)
    Apr 11, 2018 8.286 8.366 8.227 8.322 45,295,716 -0.01(-0.17%)
    Apr 10, 2018 8.329 8.409 8.307 8.337 60,426,288 +0.15(+1.78%)
    Apr 09, 2018 8.191 8.286 8.155 8.191 50,076,028 +0.05(+0.63%)
    Apr 06, 2018 8.213 8.264 8.060 8.140 43,842,232 -0.12(-1.50%)
    Apr 05, 2018 8.256 8.286 8.176 8.264 39,373,040 +0.01(+0.18%)
    Apr 04, 2018 7.914 8.271 7.863 8.249 61,569,972 +0.13(+1.61%)
    Apr 03, 2018 8.016 8.140 7.936 8.118 58,401,840 +0.21(+2.67%)
    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.