Ford Motor (NY: F )

11.04 +0.06 (+0.59%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.916 4.998 4.855 4.978 105,137,992 +0.09(+1.83%)
Nov 27, 2009 4.760 4.933 4.704 4.888 75,336,928 -0.04(-0.91%)
Nov 25, 2009 4.967 4.984 4.905 4.933 48,079,868 +0.00(+0.00%)
Nov 24, 2009 4.928 4.944 4.844 4.933 84,062,040 +0.04(+0.92%)
Nov 23, 2009 4.950 4.989 4.855 4.888 109,528,152 +0.05(+1.04%)
Nov 20, 2009 4.832 4.916 4.804 4.838 105,927,744 -0.05(-1.03%)
Nov 19, 2009 4.939 4.939 4.788 4.888 161,812,944 -0.12(-2.35%)
Nov 18, 2009 5.040 5.118 4.928 5.006 215,016,288 -0.02(-0.45%)
Nov 17, 2009 4.916 5.040 4.900 5.028 226,107,552 +0.15(+3.10%)
Nov 16, 2009 4.765 4.922 4.760 4.877 217,373,136 +0.17(+3.57%)
Nov 13, 2009 4.659 4.732 4.631 4.709 153,944,992 +0.12(+2.56%)
Nov 12, 2009 4.620 4.726 4.575 4.592 154,399,344 -0.07(-1.56%)
Nov 11, 2009 4.664 4.704 4.625 4.664 159,462,208 +0.05(+1.09%)
Nov 10, 2009 4.564 4.676 4.502 4.614 243,944,784 +0.03(+0.73%)
Nov 09, 2009 4.356 4.580 4.340 4.580 362,823,936 +0.24(+5.55%)
Nov 06, 2009 4.144 4.340 4.110 4.340 285,694,400 +0.20(+4.87%)
Nov 05, 2009 4.121 4.200 4.099 4.138 223,247,936 +0.07(+1.65%)
Nov 04, 2009 4.116 4.160 4.054 4.071 428,658,688 -0.10(-2.28%)
Nov 03, 2009 4.244 4.295 4.093 4.166 345,567,872 -0.08(-1.85%)
Nov 02, 2009 4.328 4.390 4.116 4.244 372,155,296 +0.32(+8.29%)
Oct 30, 2009 4.076 4.088 3.813 3.920 170,973,728 -0.17(-4.11%)
Oct 29, 2009 3.998 4.116 3.953 4.088 124,007,216 +0.19(+4.88%)
Oct 28, 2009 4.071 4.110 3.858 3.897 168,952,224 -0.21(-5.05%)
Oct 27, 2009 4.188 4.216 4.015 4.104 130,304,536 -0.08(-1.87%)
Oct 26, 2009 4.312 4.390 4.144 4.183 108,151,664 -0.09(-2.10%)
Oct 23, 2009 4.317 4.334 4.228 4.272 85,195,480 -0.07(-1.68%)
Oct 22, 2009 4.328 4.407 4.267 4.345 95,388,656 -0.01(-0.26%)
Oct 21, 2009 4.306 4.468 4.284 4.356 124,557,176 +0.04(+0.91%)
Oct 20, 2009 4.306 4.317 4.300 4.317 89,440,232 +0.08(+1.85%)
Oct 19, 2009 4.222 4.300 4.155 4.239 112,154,208 +0.08(+2.02%)
Oct 16, 2009 4.233 4.250 4.144 4.155 84,598,464 -0.13(-3.13%)
Oct 15, 2009 4.261 4.334 4.261 4.289 72,033,504 +0.00(+0.00%)
Oct 14, 2009 4.368 4.373 4.261 4.289 105,043,488 +0.02(+0.52%)
Oct 13, 2009 4.244 4.412 4.205 4.267 179,099,776 +0.00(+0.00%)
Oct 12, 2009 4.065 4.384 4.009 4.267 271,902,112 +0.28(+7.02%)
Oct 09, 2009 4.004 4.009 3.948 3.987 58,242,088 -0.03(-0.84%)
Oct 08, 2009 4.026 4.071 3.981 4.020 139,894,304 +0.03(+0.70%)
Oct 07, 2009 3.981 3.998 3.920 3.992 60,422,480 -0.01(-0.14%)
Oct 06, 2009 4.020 4.043 3.942 3.998 86,584,656 +0.05(+1.28%)
Oct 05, 2009 3.886 3.964 3.830 3.948 76,243,656 +0.12(+3.07%)
Oct 02, 2009 3.813 3.914 3.701 3.830 99,695,856 -0.07(-1.87%)
Oct 01, 2009 4.020 4.060 3.903 3.903 181,095,120 -0.13(-3.33%)
Sep 30, 2009 4.188 4.200 3.998 4.037 171,283,328 -0.13(-3.22%)
Sep 29, 2009 4.194 4.200 4.121 4.172 83,421,656 +0.02(+0.54%)
Sep 28, 2009 4.121 4.200 4.104 4.149 81,850,816 +0.07(+1.65%)
Sep 25, 2009 4.110 4.172 4.032 4.082 110,560,584 -0.02(-0.55%)
Sep 24, 2009 4.216 4.228 4.037 4.104 157,746,240 -0.02(-0.41%)
Sep 23, 2009 4.032 4.250 4.020 4.121 248,737,696 +0.20(+4.99%)
Sep 22, 2009 3.875 3.970 3.864 3.925 99,090,992 +0.10(+2.64%)
Sep 21, 2009 3.852 3.875 3.780 3.824 94,263,376 -0.06(-1.58%)
Sep 18, 2009 3.914 3.953 3.880 3.886 95,242,152 -0.13(-3.34%)
Sep 17, 2009 3.948 4.060 3.836 4.020 184,469,728 +0.07(+1.80%)
Sep 16, 2009 4.110 4.121 3.931 3.949 190,920,400 -0.08(-2.05%)
Sep 15, 2009 4.138 4.166 4.032 4.032 90,538,072 -0.11(-2.57%)
Sep 14, 2009 4.088 4.144 4.020 4.138 61,642,900 +0.03(+0.82%)
Sep 11, 2009 4.177 4.222 4.088 4.104 87,128,360 -0.06(-1.48%)
Sep 10, 2009 4.160 4.188 4.116 4.166 60,765,928 +0.03(+0.68%)
Sep 09, 2009 4.099 4.211 4.060 4.138 84,795,160 +0.05(+1.23%)
Sep 08, 2009 4.216 4.228 4.071 4.088 81,231,280 -0.07(-1.75%)
Sep 04, 2009 4.194 4.228 4.071 4.160 75,970,152 -0.03(-0.67%)
Sep 03, 2009 3.998 4.211 3.903 4.188 155,432,480 +0.25(+6.40%)
Sep 02, 2009 4.020 4.037 3.847 3.936 117,677,168 -0.12(-2.89%)
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.