Ford Motor (NY: F )

13.78 USD +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.250 8.470 8.250 8.370 28,471,500 +0.10(+1.21%)
Aug 30, 2006 8.270 8.320 8.180 8.270 37,627,700 +0.01(+0.12%)
Aug 29, 2006 8.060 8.290 7.980 8.260 34,176,700 +0.21(+2.61%)
Aug 28, 2006 8.100 8.100 7.970 8.050 21,805,700 +0.05(+0.63%)
Aug 25, 2006 7.970 8.100 7.860 8.000 39,065,800 +0.24(+3.09%)
Aug 24, 2006 8.070 8.120 7.710 7.760 46,668,700 +0.00(+0.00%)
Aug 23, 2006 7.610 7.860 7.580 7.760 50,692,100 +0.34(+4.58%)
Aug 22, 2006 7.450 7.480 7.310 7.420 47,758,900 -0.05(-0.67%)
Aug 21, 2006 7.780 7.780 7.470 7.470 70,033,200 -0.53(-6.63%)
Aug 18, 2006 8.180 8.180 7.820 8.000 47,530,300 -0.17(-2.08%)
Aug 17, 2006 8.260 8.420 8.010 8.170 44,561,900 -0.09(-1.09%)
Aug 16, 2006 7.950 8.290 7.930 8.260 59,447,500 +0.34(+4.29%)
Aug 15, 2006 7.940 7.960 7.720 7.920 29,848,900 +0.09(+1.15%)
Aug 14, 2006 7.550 7.830 7.550 7.830 42,170,900 +0.46(+6.24%)
Aug 11, 2006 7.420 7.670 7.340 7.370 38,962,900 -0.02(-0.27%)
Aug 10, 2006 7.330 7.430 7.130 7.390 26,846,400 +0.06(+0.82%)
Aug 09, 2006 7.490 7.500 7.320 7.330 32,693,400 -0.04(-0.54%)
Aug 08, 2006 7.210 7.450 7.200 7.370 47,205,400 +0.20(+2.79%)
Aug 07, 2006 7.120 7.190 7.010 7.170 27,076,500 +0.04(+0.56%)
Aug 04, 2006 6.900 7.130 6.870 7.130 34,193,500 +0.27(+3.94%)
Aug 03, 2006 6.770 6.980 6.730 6.860 28,830,700 -0.10(-1.44%)
Aug 02, 2006 6.790 6.960 6.690 6.960 42,623,100 +0.38(+5.78%)
Aug 01, 2006 6.680 6.680 6.470 6.580 22,671,100 -0.09(-1.35%)
Jul 31, 2006 6.840 6.860 6.580 6.670 25,307,000 -0.22(-3.19%)
Jul 28, 2006 6.890 6.900 6.740 6.890 16,867,000 +0.06(+0.88%)
Jul 27, 2006 6.820 6.910 6.770 6.830 31,551,500 +0.08(+1.19%)
Jul 26, 2006 6.750 6.900 6.660 6.750 38,486,600 +0.16(+2.43%)
Jul 25, 2006 6.360 6.700 6.360 6.590 38,906,100 +0.23(+3.62%)
Jul 24, 2006 6.290 6.410 6.330 6.360 18,076,900 +0.08(+1.27%)
Jul 21, 2006 6.190 6.380 6.060 6.280 36,934,900 +0.09(+1.45%)
Jul 20, 2006 6.320 6.330 6.170 6.190 38,197,600 -0.14(-2.21%)
Jul 19, 2006 6.450 6.500 6.260 6.330 45,611,300 -0.11(-1.71%)
Jul 18, 2006 6.410 6.500 6.400 6.440 18,598,400 +0.03(+0.47%)
Jul 17, 2006 6.380 6.510 6.370 6.410 34,314,300 +0.03(+0.47%)
Jul 14, 2006 6.550 6.570 6.280 6.380 27,227,700 -0.18(-2.74%)
Jul 13, 2006 6.830 6.880 6.550 6.560 36,142,500 -0.32(-4.65%)
Jul 12, 2006 6.890 6.930 6.850 6.880 20,338,900 +0.08(+1.18%)
Jul 11, 2006 6.880 6.920 6.750 6.800 20,941,800 -0.10(-1.45%)
Jul 10, 2006 6.850 6.980 6.800 6.900 27,142,200 +0.17(+2.53%)
Jul 07, 2006 6.630 6.810 6.580 6.730 21,779,700 +0.14(+2.12%)
Jul 06, 2006 6.620 6.660 6.580 6.590 15,224,200 -0.02(-0.30%)
Jul 05, 2006 6.690 6.720 6.600 6.610 16,673,500 -0.10(-1.49%)
Jul 03, 2006 6.980 6.980 6.670 6.710 19,050,800 -0.22(-3.17%)
Jun 30, 2006 6.720 6.950 6.650 6.930 64,653,400 +0.53(+8.28%)
Jun 29, 2006 6.370 6.440 6.170 6.400 40,199,300 +0.04(+0.63%)
Jun 28, 2006 6.560 6.560 6.340 6.360 25,339,700 -0.18(-2.75%)
Jun 27, 2006 6.600 6.660 6.520 6.540 17,962,000 -0.01(-0.15%)
Jun 26, 2006 6.530 6.590 6.500 6.550 14,962,200 +0.03(+0.46%)
Jun 23, 2006 6.430 6.650 6.420 6.520 23,450,900 +0.09(+1.40%)
Jun 22, 2006 6.470 6.580 6.410 6.430 26,417,100 +0.00(+0.00%)
Jun 21, 2006 6.430 6.490 6.380 6.430 41,514,800 +0.03(+0.47%)
Jun 20, 2006 6.760 6.760 6.400 6.400 55,790,400 -0.34(-5.04%)
Jun 19, 2006 6.720 6.850 6.680 6.740 14,700,300 +0.05(+0.75%)
Jun 16, 2006 6.770 6.780 6.660 6.690 13,271,700 -0.09(-1.33%)
Jun 15, 2006 6.690 6.790 6.620 6.780 16,285,500 +0.17(+2.57%)
Jun 14, 2006 6.690 6.710 6.500 6.610 25,582,200 -0.07(-1.05%)
Jun 13, 2006 6.800 6.820 6.650 6.680 16,286,100 -0.09(-1.33%)
Jun 12, 2006 6.850 6.980 6.730 6.770 20,624,600 +0.01(+0.15%)
Jun 09, 2006 6.720 6.820 6.680 6.760 19,217,500 +0.10(+1.50%)
Jun 08, 2006 6.810 6.820 6.590 6.660 35,361,200 -0.13(-1.91%)
Jun 07, 2006 6.900 6.920 6.780 6.790 18,117,100 -0.11(-1.59%)
Jun 06, 2006 6.960 7.020 6.850 6.900 20,876,100 -0.05(-0.72%)
Jun 05, 2006 7.040 7.080 6.940 6.950 18,402,000 -0.15(-2.11%)
Jun 02, 2006 7.240 7.240 7.040 7.100 19,203,800 -0.13(-1.80%)
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.