Ford Motor (NY: F )

13.82 USD -0.09 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 4.990 5.280 4.460 4.810 76,159,291 -0.17(-3.41%)
Jun 27, 2008 5.070 5.120 4.900 4.980 55,981,578 -0.09(-1.78%)
Jun 26, 2008 5.070 5.160 4.940 5.070 82,327,032 -0.17(-3.24%)
Jun 25, 2008 5.360 5.470 5.220 5.240 40,631,609 -0.08(-1.50%)
Jun 24, 2008 5.320 5.490 5.250 5.320 109,724,176 +0.04(+0.76%)
Jun 23, 2008 5.890 5.890 5.280 5.280 81,490,925 -0.53(-9.12%)
Jun 20, 2008 6.240 6.290 5.740 5.810 97,615,968 -0.51(-8.07%)
Jun 19, 2008 6.320 6.350 6.130 6.320 39,756,801 +0.10(+1.61%)
Jun 18, 2008 6.500 6.510 6.090 6.220 96,900,922 -0.38(-5.76%)
Jun 17, 2008 6.590 6.750 6.520 6.600 56,353,418 +0.10(+1.54%)
Jun 16, 2008 6.250 6.550 6.210 6.500 63,836,400 +0.23(+3.67%)
Jun 13, 2008 6.140 6.300 6.100 6.270 59,501,547 +0.27(+4.50%)
Jun 12, 2008 6.050 6.150 5.910 6.000 32,443,296 +0.03(+0.50%)
Jun 11, 2008 6.130 6.150 5.970 5.970 42,849,764 -0.15(-2.45%)
Jun 10, 2008 6.180 6.250 6.020 6.120 34,509,406 -0.24(-3.77%)
Jun 09, 2008 6.140 6.360 6.070 6.360 50,772,813 +0.32(+5.30%)
Jun 06, 2008 6.350 6.350 5.970 6.040 64,482,203 -0.36(-5.63%)
Jun 05, 2008 6.480 6.500 6.260 6.400 48,549,070 -0.06(-0.93%)
Jun 04, 2008 6.640 6.690 6.425 6.460 56,140,695 -0.22(-3.29%)
Jun 03, 2008 6.690 6.750 6.590 6.680 56,036,113 +0.04(+0.60%)
Jun 02, 2008 6.850 6.930 6.600 6.640 51,958,594 -0.16(-2.35%)
May 30, 2008 6.880 6.920 6.700 6.800 55,727,690 +0.09(+1.34%)
May 29, 2008 6.790 6.820 6.700 6.710 28,445,295 -0.07(-1.03%)
May 28, 2008 6.930 7.020 6.690 6.780 50,978,956 -0.02(-0.29%)
May 27, 2008 6.790 7.000 6.590 6.800 71,146,727 -0.07(-1.02%)
May 26, 2008 6.990 7.000 6.730 6.870 0 +0.00(+0.00%)
May 23, 2008 6.990 7.000 6.730 6.870 66,866,569 -0.29(-4.05%)
May 22, 2008 7.490 7.490 7.040 7.160 106,829,873 -0.64(-8.21%)
May 21, 2008 8.030 8.030 7.760 7.800 43,408,917 -0.20(-2.50%)
May 20, 2008 8.020 8.030 7.870 8.000 43,349,913 -0.02(-0.25%)
May 19, 2008 8.120 8.180 8.000 8.020 36,025,325 -0.09(-1.11%)
May 16, 2008 8.210 8.250 8.030 8.110 41,252,522 -0.06(-0.73%)
May 15, 2008 8.180 8.240 8.100 8.170 42,720,327 +0.03(+0.37%)
May 14, 2008 8.250 8.370 8.110 8.140 36,180,174 -0.09(-1.09%)
May 13, 2008 8.160 8.290 8.150 8.230 38,192,611 +0.08(+0.98%)
May 12, 2008 8.170 8.220 8.120 8.150 28,655,516 +0.05(+0.62%)
May 09, 2008 8.200 8.330 8.050 8.100 41,036,179 -0.10(-1.22%)
May 08, 2008 8.050 8.220 7.900 8.200 48,435,771 +0.24(+3.02%)
May 07, 2008 8.280 8.310 7.910 7.960 58,790,548 -0.31(-3.75%)
May 06, 2008 8.270 8.300 8.190 8.270 37,915,739 -0.06(-0.72%)
May 05, 2008 8.270 8.380 8.160 8.330 38,420,334 +0.06(+0.73%)
May 02, 2008 8.550 8.680 8.150 8.270 75,409,705 -0.21(-2.48%)
May 01, 2008 8.280 8.540 8.220 8.480 63,131,533 +0.22(+2.66%)
Apr 30, 2008 8.210 8.420 8.170 8.260 66,510,515 +0.14(+1.72%)
Apr 29, 2008 8.220 8.380 8.080 8.120 63,055,029 -0.09(-1.10%)
Apr 28, 2008 8.150 8.420 8.100 8.210 170,489,544 +0.71(+9.47%)
Apr 25, 2008 8.200 8.230 7.490 7.500 227,195,834 -0.90(-10.71%)
Apr 24, 2008 8.020 8.790 7.810 8.400 241,765,760 +0.89(+11.85%)
Apr 23, 2008 7.760 7.830 7.360 7.510 83,812,693 -0.14(-1.83%)
Apr 22, 2008 7.700 7.860 7.520 7.650 63,318,081 -0.08(-1.03%)
Apr 21, 2008 7.500 7.770 7.460 7.730 75,327,671 +0.28(+3.76%)
Apr 18, 2008 7.320 7.500 7.310 7.450 95,205,657 +0.19(+2.62%)
Apr 17, 2008 7.140 7.310 7.080 7.260 64,796,426 +0.07(+0.97%)
Apr 16, 2008 6.950 7.210 6.920 7.190 63,448,127 +0.31(+4.51%)
Apr 15, 2008 6.830 6.910 6.670 6.880 44,831,296 +0.10(+1.47%)
Apr 14, 2008 6.690 6.830 6.690 6.780 39,533,201 +0.09(+1.35%)
Apr 11, 2008 6.590 6.780 6.570 6.690 46,404,741 -0.05(-0.74%)
Apr 10, 2008 6.720 6.820 6.600 6.740 47,465,748 +0.02(+0.30%)
Apr 09, 2008 6.940 7.000 6.650 6.720 55,195,605 -0.19(-2.75%)
Apr 08, 2008 6.690 7.020 6.670 6.910 111,096,078 +0.18(+2.67%)
Apr 07, 2008 6.750 6.870 6.600 6.730 70,082,197 +0.24(+3.70%)
Apr 04, 2008 6.430 6.520 6.200 6.490 66,864,048 +0.03(+0.46%)
Apr 03, 2008 6.070 6.460 6.050 6.460 67,729,789 +0.33(+5.38%)
Apr 02, 2008 5.950 6.330 5.930 6.130 65,231,064 +0.16(+2.68%)
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.