Ford Motor (NY: F )

15.42 USD +0.51 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 8.060 8.230 8.040 8.040 27,476,609 -0.01(-0.12%)
Apr 27, 2007 8.200 8.230 7.990 8.050 37,976,220 -0.15(-1.83%)
Apr 26, 2007 8.370 8.380 8.150 8.200 87,563,164 +0.32(+4.06%)
Apr 25, 2007 7.800 7.910 7.800 7.880 25,879,499 +0.06(+0.77%)
Apr 24, 2007 7.840 7.850 7.720 7.820 26,997,833 -0.01(-0.13%)
Apr 23, 2007 7.730 7.930 7.730 7.830 24,956,716 +0.08(+1.03%)
Apr 20, 2007 7.810 7.870 7.670 7.750 45,372,327 +0.01(+0.13%)
Apr 19, 2007 7.820 7.860 7.690 7.740 29,201,758 -0.08(-1.02%)
Apr 18, 2007 7.850 7.890 7.790 7.820 26,132,206 -0.03(-0.38%)
Apr 17, 2007 8.000 8.030 7.820 7.850 45,441,687 -0.18(-2.24%)
Apr 16, 2007 8.050 8.080 7.990 8.030 19,906,703 +0.01(+0.12%)
Apr 13, 2007 8.110 8.110 7.980 8.020 36,474,753 -0.07(-0.87%)
Apr 12, 2007 8.110 8.160 8.060 8.090 27,934,294 -0.04(-0.49%)
Apr 11, 2007 8.190 8.180 8.050 8.130 29,305,341 -0.06(-0.73%)
Apr 10, 2007 8.090 8.210 8.090 8.190 27,836,702 +0.11(+1.36%)
Apr 09, 2007 8.050 8.130 8.040 8.080 17,885,599 +0.07(+0.87%)
Apr 05, 2007 8.020 8.070 7.890 8.010 42,132,598 -0.03(-0.37%)
Apr 04, 2007 8.040 8.170 8.030 8.040 29,511,298 -0.04(-0.50%)
Apr 03, 2007 8.090 8.190 8.050 8.080 44,401,508 -0.01(-0.12%)
Apr 02, 2007 7.900 8.100 7.870 8.090 44,145,536 +0.20(+2.53%)
Mar 30, 2007 7.970 8.020 7.880 7.890 32,190,195 -0.06(-0.75%)
Mar 29, 2007 8.020 8.030 7.880 7.950 50,931,858 -0.03(-0.38%)
Mar 28, 2007 7.840 8.040 7.800 7.980 49,108,037 +0.13(+1.66%)
Mar 27, 2007 7.880 7.900 7.800 7.850 24,570,800 -0.02(-0.25%)
Mar 26, 2007 7.940 8.060 7.800 7.870 27,295,994 -0.02(-0.25%)
Mar 23, 2007 8.060 8.230 7.710 7.890 44,320,987 -0.19(-2.35%)
Mar 22, 2007 8.030 8.100 8.000 8.080 43,574,260 +0.07(+0.87%)
Mar 21, 2007 7.910 8.040 7.840 8.010 35,791,813 +0.13(+1.65%)
Mar 20, 2007 7.770 7.900 7.700 7.880 32,669,577 +0.06(+0.77%)
Mar 19, 2007 7.580 7.820 7.570 7.820 44,955,648 +0.27(+3.58%)
Mar 16, 2007 7.630 7.650 7.520 7.550 27,710,108 -0.04(-0.53%)
Mar 15, 2007 7.550 7.660 7.510 7.590 39,160,363 +0.08(+1.07%)
Mar 14, 2007 7.610 7.638 7.440 7.510 69,460,626 -0.13(-1.70%)
Mar 13, 2007 7.820 7.870 7.610 7.640 41,478,698 -0.18(-2.30%)
Mar 12, 2007 7.890 8.010 7.820 7.820 39,392,221 -0.11(-1.39%)
Mar 09, 2007 8.050 8.130 7.910 7.930 43,539,350 +0.00(+0.00%)
Mar 08, 2007 7.810 8.000 7.750 7.930 91,445,968 +0.31(+4.07%)
Mar 07, 2007 7.710 7.710 7.610 7.620 44,757,700 -0.02(-0.26%)
Mar 06, 2007 7.670 7.700 7.480 7.640 92,422,559 +0.06(+0.79%)
Mar 05, 2007 7.450 7.650 7.450 7.580 59,517,000 -0.01(-0.13%)
Mar 02, 2007 7.750 7.770 7.590 7.590 46,216,000 -0.18(-2.32%)
Mar 01, 2007 7.770 7.950 7.640 7.770 61,679,943 -0.14(-1.77%)
Feb 28, 2007 7.900 8.000 7.751 7.910 59,777,100 +0.13(+1.67%)
Feb 27, 2007 8.120 8.160 7.600 7.780 91,229,100 -0.48(-5.81%)
Feb 26, 2007 8.310 8.340 8.150 8.260 28,361,347 -0.04(-0.48%)
Feb 23, 2007 8.350 8.360 8.210 8.300 30,366,900 -0.05(-0.60%)
Feb 22, 2007 8.480 8.530 8.320 8.350 26,903,500 -0.12(-1.42%)
Feb 21, 2007 8.670 8.680 8.410 8.470 36,351,500 -0.18(-2.08%)
Feb 20, 2007 8.560 8.690 8.540 8.650 27,532,700 +0.12(+1.41%)
Feb 16, 2007 8.540 8.740 8.510 8.530 32,178,900 -0.07(-0.81%)
Feb 15, 2007 8.550 8.640 8.510 8.600 24,990,600 +0.09(+1.06%)
Feb 14, 2007 8.450 8.650 8.440 8.510 63,469,376 +0.06(+0.71%)
Feb 13, 2007 8.500 8.500 8.360 8.450 59,691,833 -0.20(-2.31%)
Feb 12, 2007 8.720 8.752 8.500 8.650 33,682,834 -0.08(-0.92%)
Feb 09, 2007 8.820 8.970 8.690 8.730 108,536,600 +0.18(+2.11%)
Feb 08, 2007 8.500 8.570 8.490 8.550 23,819,700 -0.01(-0.12%)
Feb 07, 2007 8.560 8.640 8.460 8.560 32,595,800 +0.02(+0.23%)
Feb 06, 2007 8.330 8.550 8.300 8.540 44,747,000 +0.21(+2.52%)
Feb 05, 2007 8.200 8.380 8.190 8.330 27,387,700 +0.10(+1.22%)
Feb 02, 2007 8.290 8.290 8.160 8.230 24,731,400 -0.06(-0.72%)
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.