Ford Motor (NY: F )

16.28 USD -0.27 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.680 6.750 6.580 6.640 48,106,717 -0.11(-1.63%)
Jan 30, 2008 6.670 6.940 6.630 6.750 37,149,661 +0.06(+0.90%)
Jan 29, 2008 6.800 6.800 6.560 6.690 41,276,624 -0.01(-0.15%)
Jan 28, 2008 6.500 6.780 6.410 6.700 46,710,620 +0.12(+1.82%)
Jan 25, 2008 6.310 6.700 6.310 6.580 86,893,726 +0.32(+5.11%)
Jan 24, 2008 6.400 6.400 6.110 6.260 65,537,936 -0.04(-0.63%)
Jan 23, 2008 5.830 6.310 5.740 6.300 74,014,323 +0.37(+6.24%)
Jan 22, 2008 5.530 6.030 5.500 5.930 78,460,686 +0.01(+0.17%)
Jan 21, 2008 5.810 6.000 5.800 5.920 0 +0.00(+0.00%)
Jan 18, 2008 5.810 6.000 5.800 5.920 58,894,025 +0.16(+2.78%)
Jan 17, 2008 5.920 5.920 5.680 5.760 77,879,799 -0.10(-1.71%)
Jan 16, 2008 6.020 6.020 5.810 5.860 64,537,514 -0.11(-1.84%)
Jan 15, 2008 6.120 6.120 5.910 5.970 42,668,477 -0.21(-3.40%)
Jan 14, 2008 6.120 6.210 6.090 6.180 29,713,709 +0.12(+1.98%)
Jan 11, 2008 6.180 6.241 6.050 6.060 33,495,323 -0.19(-3.04%)
Jan 10, 2008 6.000 6.300 5.840 6.250 61,642,965 +0.18(+2.97%)
Jan 09, 2008 6.110 6.140 5.760 6.070 77,765,593 -0.03(-0.49%)
Jan 08, 2008 6.250 6.350 6.090 6.100 47,953,210 -0.06(-0.97%)
Jan 07, 2008 6.210 6.300 6.100 6.160 47,008,362 +0.03(+0.49%)
Jan 04, 2008 6.380 6.380 6.000 6.130 57,766,667 -0.32(-4.96%)
Jan 03, 2008 6.660 6.660 6.410 6.450 47,186,731 -0.15(-2.27%)
Jan 02, 2008 6.730 6.770 6.510 6.600 33,241,162 -0.13(-1.93%)
Jan 01, 2008 6.670 6.750 6.650 6.730 0 +0.00(+0.00%)
Dec 31, 2007 6.670 6.750 6.650 6.730 25,845,116 +0.03(+0.45%)
Dec 28, 2007 6.850 6.870 6.680 6.700 24,031,238 -0.14(-2.05%)
Dec 27, 2007 6.870 6.940 6.800 6.840 24,709,509 -0.05(-0.73%)
Dec 26, 2007 6.710 6.920 6.680 6.890 28,075,378 +0.14(+2.07%)
Dec 24, 2007 6.750 6.790 6.710 6.750 12,102,698 -0.04(-0.59%)
Dec 21, 2007 6.800 6.850 6.720 6.790 38,575,121 +0.00(+0.00%)
Dec 20, 2007 6.760 6.840 6.680 6.790 29,402,572 +0.03(+0.44%)
Dec 19, 2007 6.800 6.840 6.680 6.760 30,156,195 -0.05(-0.73%)
Dec 18, 2007 6.850 6.890 6.710 6.810 43,893,018 +0.01(+0.15%)
Dec 17, 2007 6.880 6.930 6.750 6.800 32,644,526 -0.09(-1.31%)
Dec 14, 2007 6.920 6.960 6.860 6.890 39,307,415 -0.10(-1.43%)
Dec 13, 2007 7.000 7.050 6.900 6.990 52,309,778 -0.07(-0.99%)
Dec 12, 2007 7.100 7.160 6.940 7.060 51,353,202 +0.09(+1.29%)
Dec 11, 2007 7.140 7.320 6.940 6.970 51,601,822 -0.17(-2.38%)
Dec 10, 2007 7.100 7.470 7.040 7.140 46,092,049 +0.08(+1.13%)
Dec 07, 2007 7.050 7.190 7.020 7.060 32,710,018 +0.00(+0.00%)
Dec 06, 2007 7.040 7.080 6.970 7.060 43,317,486 +0.08(+1.15%)
Dec 05, 2007 7.130 7.195 6.970 6.980 60,504,063 +0.01(+0.14%)
Dec 04, 2007 7.200 7.240 6.930 6.970 55,417,463 -0.28(-3.86%)
Dec 03, 2007 7.520 7.520 7.230 7.250 34,922,977 -0.26(-3.46%)
Nov 30, 2007 7.410 7.570 7.380 7.510 44,521,581 +0.22(+3.02%)
Nov 29, 2007 7.360 7.380 7.240 7.290 33,889,555 -0.07(-0.95%)
Nov 28, 2007 7.140 7.390 7.110 7.360 45,701,035 +0.29(+4.10%)
Nov 27, 2007 7.110 7.110 6.910 7.070 35,463,781 +0.04(+0.57%)
Nov 26, 2007 7.280 7.280 7.000 7.030 35,288,969 -0.16(-2.23%)
Nov 23, 2007 7.120 7.230 7.020 7.190 26,412,999 +0.24(+3.45%)
Nov 21, 2007 7.050 7.150 6.870 6.950 74,440,287 -0.29(-4.01%)
Nov 20, 2007 7.460 7.460 7.010 7.240 64,460,284 -0.10(-1.36%)
Nov 19, 2007 7.650 7.660 7.330 7.340 49,520,369 -0.36(-4.68%)
Nov 16, 2007 7.940 7.940 7.620 7.700 44,599,595 -0.08(-1.03%)
Nov 15, 2007 7.980 8.050 7.750 7.780 42,555,706 -0.20(-2.51%)
Nov 14, 2007 8.070 8.150 7.860 7.980 49,929,355 -0.02(-0.25%)
Nov 13, 2007 8.070 8.070 7.870 8.000 48,466,800 +0.13(+1.65%)
Nov 12, 2007 8.290 8.290 7.740 7.870 70,011,439 -0.33(-4.02%)
Nov 09, 2007 8.390 8.500 8.200 8.200 49,722,738 -0.28(-3.30%)
Nov 08, 2007 8.550 8.630 8.100 8.480 72,812,235 +0.24(+2.91%)
Nov 07, 2007 8.500 8.600 8.240 8.240 50,244,759 -0.39(-4.52%)
Nov 06, 2007 8.750 8.750 8.500 8.630 29,718,315 -0.04(-0.46%)
Nov 05, 2007 8.990 8.990 8.520 8.670 46,010,485 -0.28(-3.13%)
Nov 02, 2007 8.650 8.960 8.520 8.950 54,638,400 +0.45(+5.29%)
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.