Ford Motor (NY: F )

12.82 USD -0.73 (-5.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.600 5.760 5.600 5.720 42,293,562 +0.13(+2.33%)
Mar 28, 2008 5.890 5.900 5.580 5.590 39,678,677 -0.32(-5.41%)
Mar 27, 2008 5.930 5.960 5.750 5.910 61,713,031 +0.04(+0.68%)
Mar 26, 2008 6.090 6.090 5.830 5.870 57,317,841 -0.13(-2.17%)
Mar 25, 2008 6.030 6.100 5.860 6.000 56,606,652 +0.04(+0.67%)
Mar 24, 2008 5.690 6.020 5.680 5.960 55,202,072 +0.34(+6.05%)
Mar 21, 2008 5.510 5.730 5.290 5.620 175,819,203 +0.00(+0.00%)
Mar 20, 2008 5.510 5.730 5.290 5.620 175,817,903 +0.17(+3.12%)
Mar 19, 2008 5.390 5.540 5.270 5.450 71,480,705 +0.16(+3.02%)
Mar 18, 2008 5.320 5.420 5.030 5.290 76,802,758 +0.18(+3.52%)
Mar 17, 2008 5.020 5.260 4.950 5.110 69,811,606 -0.18(-3.40%)
Mar 14, 2008 5.450 5.490 5.250 5.290 80,501,068 -0.10(-1.86%)
Mar 13, 2008 5.640 5.640 5.120 5.390 125,530,238 -0.31(-5.44%)
Mar 12, 2008 5.890 5.910 5.660 5.700 60,200,576 -0.20(-3.39%)
Mar 11, 2008 5.740 5.930 5.560 5.900 78,409,693 +0.30(+5.36%)
Mar 10, 2008 5.850 6.000 5.580 5.600 48,621,932 -0.18(-3.11%)
Mar 07, 2008 5.880 6.020 5.720 5.780 43,800,437 -0.16(-2.69%)
Mar 06, 2008 6.080 6.110 5.910 5.940 34,544,423 -0.18(-2.94%)
Mar 05, 2008 6.170 6.230 6.040 6.120 37,387,312 -0.01(-0.16%)
Mar 04, 2008 6.100 6.190 6.020 6.130 38,992,730 -0.05(-0.81%)
Mar 03, 2008 6.420 6.420 6.120 6.180 44,365,367 -0.35(-5.36%)
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%)
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.