Ford Motor (NY: F )

13.96 USD +0.14 (+1.00%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.570 6.620 6.490 6.530 47,435,470 -0.09(-1.36%)
Feb 28, 2008 6.530 6.680 6.520 6.620 42,080,628 +0.02(+0.30%)
Feb 27, 2008 6.490 6.600 6.400 6.600 39,084,584 +0.08(+1.23%)
Feb 26, 2008 6.440 6.550 6.330 6.520 31,167,559 +0.06(+0.93%)
Feb 25, 2008 6.260 6.510 6.160 6.460 32,971,531 +0.21(+3.36%)
Feb 22, 2008 6.240 6.260 6.040 6.250 31,300,290 +0.02(+0.32%)
Feb 21, 2008 6.420 6.440 6.130 6.230 56,458,724 -0.18(-2.81%)
Feb 20, 2008 6.430 6.450 6.350 6.410 24,600,269 -0.07(-1.08%)
Feb 19, 2008 6.500 6.580 6.420 6.480 29,046,845 +0.03(+0.47%)
Feb 18, 2008 6.440 6.470 6.360 6.450 0 +0.00(+0.00%)
Feb 15, 2008 6.440 6.470 6.360 6.450 22,711,246 -0.01(-0.15%)
Feb 14, 2008 6.560 6.590 6.430 6.460 24,908,680 -0.12(-1.82%)
Feb 13, 2008 6.520 6.620 6.480 6.580 28,863,022 +0.12(+1.86%)
Feb 12, 2008 6.360 6.730 6.340 6.460 59,227,795 +0.07(+1.10%)
Feb 11, 2008 6.110 6.510 6.040 6.390 53,746,145 +0.31(+5.10%)
Feb 08, 2008 6.140 6.180 6.010 6.080 32,818,216 -0.09(-1.46%)
Feb 07, 2008 6.260 6.300 6.070 6.170 56,865,649 -0.14(-2.22%)
Feb 06, 2008 6.360 6.420 6.250 6.310 39,363,734 -0.12(-1.87%)
Feb 05, 2008 6.600 6.620 6.350 6.430 36,157,259 -0.25(-3.74%)
Feb 04, 2008 6.850 6.930 6.650 6.680 36,825,268 -0.17(-2.48%)
Feb 01, 2008 6.690 6.900 6.600 6.850 37,878,033 +0.21(+3.16%)
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%)
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.