Ford Motor (NY: F )

12.82 USD -0.73 (-5.39%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2006 8.330 8.520 8.320 8.520 25,117,300 +0.24(+2.90%)
Oct 31, 2006 8.300 8.450 8.150 8.280 14,415,800 +0.03(+0.36%)
Oct 30, 2006 8.300 8.300 8.080 8.250 19,591,000 -0.04(-0.48%)
Oct 27, 2006 8.490 8.490 8.270 8.290 18,625,600 -0.19(-2.24%)
Oct 26, 2006 8.590 8.670 8.450 8.480 27,478,400 -0.01(-0.12%)
Oct 25, 2006 8.370 8.650 8.320 8.490 42,475,400 +0.19(+2.29%)
Oct 24, 2006 8.020 8.310 7.950 8.300 38,016,400 +0.40(+5.06%)
Oct 23, 2006 7.860 8.030 7.810 7.900 36,183,500 -0.11(-1.37%)
Oct 20, 2006 8.070 8.070 7.930 8.010 25,992,400 -0.02(-0.25%)
Oct 19, 2006 8.010 8.070 7.970 8.030 12,273,300 -0.02(-0.25%)
Oct 18, 2006 8.050 8.150 8.020 8.050 22,351,800 +0.02(+0.25%)
Oct 17, 2006 7.990 8.030 7.850 8.030 28,731,500 -0.05(-0.62%)
Oct 16, 2006 8.170 8.180 8.080 8.080 12,926,900 -0.09(-1.10%)
Oct 13, 2006 8.230 8.240 8.130 8.170 19,911,000 -0.06(-0.73%)
Oct 12, 2006 8.300 8.330 8.170 8.230 17,642,100 -0.04(-0.48%)
Oct 11, 2006 8.170 8.340 8.110 8.270 25,570,000 +0.08(+0.98%)
Oct 10, 2006 8.230 8.290 8.110 8.190 23,249,100 +0.00(+0.00%)
Oct 09, 2006 8.300 8.310 8.170 8.190 16,432,300 -0.12(-1.44%)
Oct 06, 2006 8.340 8.430 8.260 8.310 29,038,600 -0.02(-0.24%)
Oct 05, 2006 8.480 8.520 8.260 8.330 26,797,600 -0.23(-2.69%)
Oct 04, 2006 8.120 8.600 8.110 8.560 56,427,700 +0.33(+4.01%)
Oct 03, 2006 8.160 8.350 8.080 8.230 33,258,400 +0.10(+1.23%)
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.