Ford Motor (NY: F )

14.87 USD +0.09 (+0.61%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 6.670 6.750 6.650 6.730 25,845,116 +0.03(+0.45%)
Dec 28, 2007 6.850 6.870 6.680 6.700 24,031,238 -0.14(-2.05%)
Dec 27, 2007 6.870 6.940 6.800 6.840 24,709,509 -0.05(-0.73%)
Dec 26, 2007 6.710 6.920 6.680 6.890 28,075,378 +0.14(+2.07%)
Dec 24, 2007 6.750 6.790 6.710 6.750 12,102,698 -0.04(-0.59%)
Dec 21, 2007 6.800 6.850 6.720 6.790 38,575,121 +0.00(+0.00%)
Dec 20, 2007 6.760 6.840 6.680 6.790 29,402,572 +0.03(+0.44%)
Dec 19, 2007 6.800 6.840 6.680 6.760 30,156,195 -0.05(-0.73%)
Dec 18, 2007 6.850 6.890 6.710 6.810 43,893,018 +0.01(+0.15%)
Dec 17, 2007 6.880 6.930 6.750 6.800 32,644,526 -0.09(-1.31%)
Dec 14, 2007 6.920 6.960 6.860 6.890 39,307,415 -0.10(-1.43%)
Dec 13, 2007 7.000 7.050 6.900 6.990 52,309,778 -0.07(-0.99%)
Dec 12, 2007 7.100 7.160 6.940 7.060 51,353,202 +0.09(+1.29%)
Dec 11, 2007 7.140 7.320 6.940 6.970 51,601,822 -0.17(-2.38%)
Dec 10, 2007 7.100 7.470 7.040 7.140 46,092,049 +0.08(+1.13%)
Dec 07, 2007 7.050 7.190 7.020 7.060 32,710,018 +0.00(+0.00%)
Dec 06, 2007 7.040 7.080 6.970 7.060 43,317,486 +0.08(+1.15%)
Dec 05, 2007 7.130 7.195 6.970 6.980 60,504,063 +0.01(+0.14%)
Dec 04, 2007 7.200 7.240 6.930 6.970 55,417,463 -0.28(-3.86%)
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.