Ford Motor (NY: F )

11.12 +0.14 (+1.32%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 3.136 3.225 3.136 3.203 75,530,416 +0.07(+2.33%)
Mar 28, 2008 3.298 3.304 3.125 3.130 70,860,592 -0.18(-5.41%)
Mar 27, 2008 3.321 3.337 3.220 3.309 110,210,888 +0.02(+0.68%)
Mar 26, 2008 3.410 3.410 3.265 3.287 102,361,688 -0.07(-2.17%)
Mar 25, 2008 3.377 3.416 3.281 3.360 101,091,600 +0.02(+0.67%)
Mar 24, 2008 3.186 3.371 3.181 3.337 98,583,216 +0.19(+6.05%)
Mar 21, 2008 3.085 3.209 2.962 3.147 313,988,608 +0.00(+0.00%)
Mar 20, 2008 3.085 3.209 2.962 3.147 313,986,304 +0.10(+3.12%)
Mar 19, 2008 3.018 3.102 2.951 3.052 127,654,592 +0.09(+3.02%)
Mar 18, 2008 2.979 3.035 2.817 2.962 137,159,040 +0.10(+3.52%)
Mar 17, 2008 2.811 2.945 2.772 2.861 124,673,816 -0.10(-3.40%)
Mar 14, 2008 3.052 3.074 2.940 2.962 143,763,712 -0.06(-1.86%)
Mar 13, 2008 3.158 3.158 2.867 3.018 224,179,536 -0.17(-5.44%)
Mar 12, 2008 3.298 3.309 3.169 3.192 107,509,848 -0.11(-3.39%)
Mar 11, 2008 3.214 3.321 3.113 3.304 140,028,800 +0.17(+5.36%)
Mar 10, 2008 3.276 3.360 3.125 3.136 86,832,000 -0.10(-3.11%)
Mar 07, 2008 3.293 3.371 3.203 3.237 78,221,480 -0.09(-2.69%)
Mar 06, 2008 3.405 3.421 3.309 3.326 61,691,532 -0.10(-2.94%)
Mar 05, 2008 3.455 3.489 3.382 3.427 66,768,536 -0.01(-0.16%)
Mar 04, 2008 3.416 3.466 3.371 3.433 69,635,584 -0.03(-0.81%)
Mar 03, 2008 3.595 3.595 3.427 3.461 79,230,376 -0.20(-5.36%)
Feb 29, 2008 3.679 3.707 3.634 3.656 84,713,152 -0.05(-1.36%)
Feb 28, 2008 3.656 3.740 3.651 3.707 75,150,144 +0.01(+0.30%)
Feb 27, 2008 3.634 3.696 3.584 3.696 69,799,624 +0.04(+1.23%)
Feb 26, 2008 3.606 3.668 3.545 3.651 55,660,924 +0.03(+0.93%)
Feb 25, 2008 3.505 3.645 3.449 3.617 58,882,568 +0.12(+3.36%)
Feb 22, 2008 3.494 3.505 3.382 3.500 55,897,960 +0.01(+0.32%)
Feb 21, 2008 3.595 3.606 3.433 3.489 100,827,424 -0.10(-2.81%)
Feb 20, 2008 3.600 3.612 3.556 3.589 43,932,656 -0.04(-1.08%)
Feb 19, 2008 3.640 3.684 3.595 3.628 51,873,620 +0.02(+0.47%)
Feb 18, 2008 3.606 3.623 3.561 3.612 0 +0.00(+0.00%)
Feb 15, 2008 3.606 3.623 3.561 3.612 40,559,124 -0.01(-0.15%)
Feb 14, 2008 3.673 3.690 3.600 3.617 44,483,436 -0.07(-1.82%)
Feb 13, 2008 3.651 3.707 3.628 3.684 51,545,340 +0.07(+1.86%)
Feb 12, 2008 3.561 3.768 3.550 3.617 105,772,600 +0.04(+1.10%)
Feb 11, 2008 3.421 3.645 3.382 3.578 95,983,136 +0.17(+5.10%)
Feb 08, 2008 3.438 3.461 3.365 3.405 58,608,768 -0.05(-1.46%)
Feb 07, 2008 3.505 3.528 3.399 3.455 101,554,136 -0.08(-2.22%)
Feb 06, 2008 3.561 3.595 3.500 3.533 70,298,152 -0.07(-1.87%)
Feb 05, 2008 3.696 3.707 3.556 3.600 64,571,836 -0.14(-3.74%)
Feb 04, 2008 3.836 3.880 3.724 3.740 65,764,804 -0.10(-2.48%)
Feb 01, 2008 3.746 3.864 3.696 3.836 67,644,896 +0.12(+3.16%)
Jan 31, 2008 3.740 3.780 3.684 3.718 85,911,896 -0.06(-1.63%)
Jan 30, 2008 3.735 3.886 3.712 3.780 66,344,124 +0.03(+0.90%)
Jan 29, 2008 3.808 3.808 3.673 3.746 73,714,304 -0.01(-0.15%)
Jan 28, 2008 3.640 3.796 3.589 3.752 83,418,664 +0.07(+1.82%)
Jan 25, 2008 3.533 3.752 3.533 3.684 155,180,112 +0.18(+5.11%)
Jan 24, 2008 3.584 3.584 3.421 3.505 117,041,632 -0.02(-0.63%)
Jan 23, 2008 3.265 3.533 3.214 3.528 132,179,272 +0.21(+6.24%)
Jan 22, 2008 3.097 3.377 3.080 3.321 140,119,872 +0.01(+0.17%)
Jan 21, 2008 3.253 3.360 3.248 3.315 0 +0.00(+0.00%)
Jan 18, 2008 3.253 3.360 3.248 3.315 105,176,528 +0.09(+2.78%)
Jan 17, 2008 3.315 3.315 3.181 3.225 139,082,480 -0.06(-1.71%)
Jan 16, 2008 3.371 3.371 3.253 3.281 115,255,016 -0.06(-1.84%)
Jan 15, 2008 3.427 3.427 3.309 3.343 76,199,960 -0.12(-3.40%)
Jan 14, 2008 3.427 3.477 3.410 3.461 53,064,548 +0.07(+1.98%)
Jan 11, 2008 3.461 3.495 3.388 3.393 59,817,988 -0.11(-3.04%)
Jan 10, 2008 3.360 3.528 3.270 3.500 110,085,752 +0.10(+2.97%)
Jan 09, 2008 3.421 3.438 3.225 3.399 138,878,528 -0.02(-0.49%)
Jan 08, 2008 3.500 3.556 3.410 3.416 85,637,752 -0.03(-0.97%)
Jan 07, 2008 3.477 3.528 3.416 3.449 83,950,392 +0.02(+0.49%)
Jan 04, 2008 3.573 3.573 3.360 3.433 103,163,232 -0.18(-4.96%)
Jan 03, 2008 3.729 3.729 3.589 3.612 84,268,936 -0.08(-2.27%)
Jan 02, 2008 3.768 3.791 3.645 3.696 59,364,088 -0.07(-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.