Ford Motor (NY: F )

14.03 USD +0.21 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 4.380 4.590 4.350 4.460 0 +0.03(+0.68%)
Aug 28, 2008 4.300 4.440 4.250 4.430 52,624,701 +0.17(+3.99%)
Aug 27, 2008 4.350 4.420 4.240 4.260 71,792,662 -0.09(-2.07%)
Aug 26, 2008 4.400 4.430 4.270 4.350 49,275,182 -0.06(-1.36%)
Aug 25, 2008 4.460 4.520 4.250 4.410 70,223,966 -0.06(-1.34%)
Aug 22, 2008 4.530 4.600 4.350 4.470 55,776,148 +0.05(+1.13%)
Aug 21, 2008 4.540 4.580 4.400 4.420 60,508,594 -0.19(-4.12%)
Aug 20, 2008 4.800 4.830 4.520 4.610 49,227,454 -0.11(-2.33%)
Aug 19, 2008 4.900 4.900 4.700 4.720 39,339,642 -0.17(-3.48%)
Aug 18, 2008 5.130 5.130 4.880 4.890 36,284,855 -0.22(-4.31%)
Aug 15, 2008 5.200 5.220 5.040 5.110 0 +0.01(+0.20%)
Aug 14, 2008 4.940 5.200 4.930 5.100 38,261,847 +0.22(+4.51%)
Aug 13, 2008 5.270 5.270 4.820 4.880 67,552,648 -0.31(-5.97%)
Aug 12, 2008 5.240 5.450 5.160 5.190 37,392,593 +0.03(+0.58%)
Aug 11, 2008 5.240 5.500 5.120 5.160 40,977,873 -0.10(-1.90%)
Aug 08, 2008 4.920 5.360 4.850 5.260 44,394,151 +0.40(+8.23%)
Aug 07, 2008 4.910 5.050 4.830 4.860 36,637,062 -0.08(-1.62%)
Aug 06, 2008 5.100 5.100 4.900 4.940 59,298,251 -0.15(-2.95%)
Aug 05, 2008 4.940 5.090 4.870 5.090 61,750,449 +0.28(+5.82%)
Aug 04, 2008 4.670 4.900 4.660 4.810 30,831,358 +0.16(+3.44%)
Aug 01, 2008 4.800 4.930 4.600 4.650 54,259,662 -0.15(-3.12%)
Jul 31, 2008 4.740 5.000 4.740 4.800 43,005,095 -0.04(-0.83%)
Jul 30, 2008 5.120 5.210 4.760 4.840 57,845,809 -0.18(-3.59%)
Jul 29, 2008 4.830 5.020 4.720 5.020 57,060,719 +0.27(+5.68%)
Jul 28, 2008 5.050 5.140 4.604 4.750 83,925,443 -0.30(-5.94%)
Jul 25, 2008 5.220 5.280 4.970 5.050 66,464,748 -0.06(-1.17%)
Jul 24, 2008 5.780 5.850 5.030 5.110 98,028,130 -0.92(-15.26%)
Jul 23, 2008 5.950 6.330 5.910 6.030 70,481,993 +0.19(+3.25%)
Jul 22, 2008 5.320 5.920 5.280 5.840 54,158,488 +0.36(+6.57%)
Jul 21, 2008 5.470 5.565 5.340 5.480 40,036,818 +0.04(+0.74%)
Jul 18, 2008 5.430 5.540 5.280 5.440 39,132,786 -0.05(-0.91%)
Jul 17, 2008 5.560 5.620 5.130 5.490 72,721,791 +0.00(+0.00%)
Jul 16, 2008 4.710 5.530 4.600 5.490 96,515,273 +0.84(+18.06%)
Jul 15, 2008 4.600 4.931 4.350 4.650 77,518,096 -0.01(-0.21%)
Jul 14, 2008 4.970 5.000 4.630 4.660 39,801,757 -0.20(-4.12%)
Jul 11, 2008 4.450 5.070 4.400 4.860 74,930,881 +0.28(+6.11%)
Jul 10, 2008 5.060 5.060 4.470 4.580 77,238,816 -0.37(-7.47%)
Jul 09, 2008 4.950 5.170 4.950 4.950 78,144,815 +0.05(+1.02%)
Jul 08, 2008 4.530 4.970 4.440 4.900 72,889,676 +0.43(+9.62%)
Jul 07, 2008 4.600 4.670 4.430 4.470 51,316,059 +0.05(+1.13%)
Jul 04, 2008 4.420 4.530 4.300 4.420 32,063,318 +0.00(+0.00%)
Jul 03, 2008 4.420 4.530 4.300 4.420 32,063,318 +0.06(+1.38%)
Jul 02, 2008 4.740 4.810 4.360 4.360 64,258,774 -0.35(-7.43%)
Jul 01, 2008 4.710 4.950 4.410 4.710 125,475,407 -0.10(-2.08%)
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%)
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.