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 (%)
Jan 31, 2007 8.170 8.200 8.040 8.130 65,040,000 -0.07(-0.85%)
Jan 30, 2007 8.380 8.420 8.190 8.200 28,763,400 -0.17(-2.03%)
Jan 29, 2007 8.440 8.510 8.350 8.370 55,791,000 -0.05(-0.59%)
Jan 26, 2007 8.150 8.480 8.140 8.420 54,421,900 +0.20(+2.43%)
Jan 25, 2007 8.150 8.520 8.000 8.220 99,689,400 +0.02(+0.24%)
Jan 24, 2007 8.310 8.350 8.110 8.200 76,827,200 -0.10(-1.20%)
Jan 23, 2007 8.390 8.620 8.240 8.300 116,391,000 -0.11(-1.31%)
Jan 22, 2007 8.330 8.430 8.250 8.410 53,554,600 +0.11(+1.33%)
Jan 19, 2007 8.240 8.320 8.170 8.300 66,023,400 +0.12(+1.47%)
Jan 18, 2007 8.060 8.240 8.060 8.180 78,369,700 +0.14(+1.74%)
Jan 17, 2007 7.970 8.100 7.970 8.040 63,728,700 +0.10(+1.26%)
Jan 16, 2007 7.890 8.010 7.870 7.940 66,699,800 +0.05(+0.63%)
Jan 12, 2007 7.770 7.920 7.760 7.890 57,053,800 +0.12(+1.54%)
Jan 11, 2007 7.730 7.800 7.680 7.770 40,022,600 +0.04(+0.52%)
Jan 10, 2007 7.790 7.790 7.670 7.730 42,397,100 -0.06(-0.77%)
Jan 09, 2007 7.750 7.860 7.730 7.790 56,732,200 +0.06(+0.78%)
Jan 08, 2007 7.630 7.750 7.620 7.730 48,939,000 +0.11(+1.44%)
Jan 05, 2007 7.720 7.750 7.570 7.620 40,562,100 -0.08(-1.04%)
Jan 04, 2007 7.560 7.720 7.430 7.700 63,537,400 +0.19(+2.53%)
Jan 03, 2007 7.560 7.670 7.440 7.510 78,652,300 +0.00(+0.00%)
Dec 29, 2006 7.470 7.570 7.450 7.510 33,603,900 +0.01(+0.13%)
Dec 28, 2006 7.640 7.640 7.470 7.500 30,125,700 -0.08(-1.06%)
Dec 27, 2006 7.600 7.650 7.520 7.580 45,438,900 +0.09(+1.20%)
Dec 26, 2006 7.450 7.570 7.370 7.490 32,049,100 +0.07(+0.94%)
Dec 22, 2006 7.330 7.470 7.260 7.420 55,616,400 +0.11(+1.50%)
Dec 21, 2006 7.350 7.420 7.270 7.310 59,661,400 -0.02(-0.27%)
Dec 20, 2006 7.220 7.340 7.200 7.330 88,776,200 +0.15(+2.09%)
Dec 19, 2006 7.120 7.200 7.080 7.180 94,259,000 +0.15(+2.13%)
Dec 18, 2006 7.120 7.120 6.980 7.030 53,319,800 -0.05(-0.71%)
Dec 15, 2006 7.150 7.220 7.040 7.080 83,638,700 -0.03(-0.42%)
Dec 14, 2006 6.920 7.110 6.850 7.110 112,895,000 +0.23(+3.34%)
Dec 13, 2006 7.130 7.170 6.850 6.880 168,212,600 -0.21(-2.96%)
Dec 12, 2006 7.230 7.290 7.080 7.090 113,164,300 -0.15(-2.07%)
Dec 11, 2006 7.270 7.320 7.170 7.240 73,746,800 +0.01(+0.14%)
Dec 08, 2006 7.150 7.240 6.980 7.230 195,921,200 +0.07(+0.98%)
Dec 07, 2006 7.320 7.400 7.150 7.160 338,322,400 -0.20(-2.72%)
Dec 06, 2006 7.640 7.650 7.280 7.360 185,085,500 -0.32(-4.17%)
Dec 05, 2006 7.630 7.830 7.420 7.680 114,612,600 -0.21(-2.66%)
Dec 04, 2006 7.970 8.070 7.880 7.890 37,128,600 -0.15(-1.87%)
Dec 01, 2006 7.990 8.150 7.950 8.040 34,609,600 -0.09(-1.11%)
Nov 30, 2006 8.190 8.320 8.130 8.130 23,141,000 -0.04(-0.49%)
Nov 29, 2006 8.370 8.380 8.100 8.170 30,529,900 +0.02(+0.25%)
Nov 28, 2006 8.150 8.210 8.000 8.150 36,097,300 -0.01(-0.12%)
Nov 27, 2006 8.550 8.550 8.140 8.160 37,061,300 -0.36(-4.23%)
Nov 24, 2006 8.560 8.650 8.520 8.520 6,321,000 -0.09(-1.05%)
Nov 22, 2006 8.570 8.730 8.490 8.610 14,801,200 +0.05(+0.58%)
Nov 21, 2006 8.620 8.680 8.510 8.560 18,309,900 -0.11(-1.27%)
Nov 20, 2006 8.890 8.940 8.660 8.670 15,231,300 -0.22(-2.47%)
Nov 17, 2006 8.990 9.030 8.870 8.890 17,109,900 -0.14(-1.55%)
Nov 16, 2006 9.050 9.190 8.950 9.030 26,440,900 +0.03(+0.33%)
Nov 15, 2006 8.790 9.030 8.780 9.000 25,010,200 +0.20(+2.27%)
Nov 14, 2006 8.900 8.940 8.680 8.800 26,417,300 -0.07(-0.79%)
Nov 13, 2006 8.600 8.900 8.520 8.870 17,898,400 +0.29(+3.38%)
Nov 10, 2006 8.620 8.640 8.540 8.580 6,769,800 +0.02(+0.23%)
Nov 09, 2006 8.640 8.670 8.550 8.560 9,071,200 -0.07(-0.81%)
Nov 08, 2006 8.730 8.790 8.590 8.630 17,647,800 -0.10(-1.15%)
Nov 07, 2006 8.730 8.790 8.600 8.730 18,598,700 +0.07(+0.81%)
Nov 06, 2006 8.440 8.690 8.440 8.660 16,185,100 +0.28(+3.34%)
Nov 03, 2006 8.580 8.580 8.370 8.380 12,731,500 -0.18(-2.10%)
Nov 02, 2006 8.520 8.580 8.280 8.560 22,422,800 +0.04(+0.47%)
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.