Ford Motor (NY: F )

14.52 USD -0.25 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 8.500 8.550 8.260 8.340 32,512,141 -0.16(-1.88%)
May 30, 2007 8.400 8.540 8.320 8.500 32,562,125 +0.10(+1.19%)
May 29, 2007 8.530 8.590 8.380 8.400 26,365,320 -0.05(-0.59%)
May 25, 2007 8.560 8.590 8.410 8.450 30,442,355 -0.04(-0.47%)
May 24, 2007 8.760 8.820 8.480 8.490 50,346,117 -0.27(-3.08%)
May 23, 2007 8.700 8.820 8.680 8.760 33,757,643 +0.08(+0.92%)
May 22, 2007 8.780 8.830 8.670 8.680 27,184,525 -0.10(-1.14%)
May 21, 2007 8.720 8.930 8.680 8.780 35,850,256 +0.09(+1.04%)
May 18, 2007 8.860 8.860 8.680 8.690 15,419,074 -0.07(-0.80%)
May 17, 2007 8.740 8.870 8.690 8.760 25,567,135 +0.00(+0.00%)
May 16, 2007 8.960 8.950 8.730 8.760 31,770,320 -0.15(-1.68%)
May 15, 2007 8.720 8.980 8.710 8.910 66,792,908 +0.20(+2.30%)
May 14, 2007 8.630 8.970 8.520 8.710 81,573,524 +0.34(+4.06%)
May 11, 2007 8.260 8.420 8.260 8.370 25,357,350 +0.13(+1.58%)
May 10, 2007 8.360 8.420 8.200 8.240 26,700,775 -0.11(-1.32%)
May 09, 2007 8.380 8.480 8.300 8.350 62,769,784 -0.02(-0.24%)
May 08, 2007 8.150 8.400 8.150 8.370 60,113,316 +0.21(+2.57%)
May 07, 2007 8.190 8.220 8.150 8.160 12,470,486 -0.06(-0.73%)
May 04, 2007 8.200 8.220 8.110 8.220 22,605,350 +0.03(+0.37%)
May 03, 2007 8.120 8.230 8.120 8.190 19,920,550 +0.02(+0.24%)
May 02, 2007 8.080 8.200 8.070 8.170 26,871,283 +0.12(+1.49%)
May 01, 2007 8.040 8.100 7.960 8.050 27,601,107 +0.01(+0.12%)
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%)
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.