Ford Motor (NY: F )

11.70 USD +0.15 (+1.30%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.290 2.300 2.200 2.290 39,770,691 +0.00(+0.00%)
Dec 30, 2008 2.340 2.340 2.200 2.290 39,225,694 +0.07(+3.15%)
Dec 29, 2008 2.410 2.450 2.120 2.220 47,004,545 -0.07(-3.06%)
Dec 26, 2008 2.230 2.350 2.210 2.290 40,804,252 +0.18(+8.53%)
Dec 24, 2008 2.210 2.250 2.070 2.110 37,181,733 -0.08(-3.65%)
Dec 23, 2008 2.480 2.510 2.130 2.190 103,734,300 -0.40(-15.44%)
Dec 22, 2008 2.900 2.900 2.550 2.590 67,601,620 -0.36(-12.20%)
Dec 19, 2008 3.200 3.250 2.750 2.950 143,907,251 +0.11(+3.87%)
Dec 18, 2008 3.140 3.140 2.690 2.840 108,766,768 -0.30(-9.55%)
Dec 17, 2008 3.130 3.170 3.080 3.140 52,206,611 +0.01(+0.32%)
Dec 16, 2008 3.250 3.250 3.100 3.130 59,977,536 -0.05(-1.57%)
Dec 15, 2008 3.180 3.250 3.070 3.180 69,622,748 +0.14(+4.61%)
Dec 12, 2008 2.190 3.210 2.120 3.040 211,193,476 +0.14(+4.83%)
Dec 11, 2008 3.120 3.140 2.820 2.900 92,736,945 -0.35(-10.77%)
Dec 10, 2008 3.380 3.420 3.010 3.250 141,154,128 +0.02(+0.62%)
Dec 09, 2008 3.280 3.320 3.020 3.230 137,319,691 -0.15(-4.44%)
Dec 08, 2008 3.200 3.540 2.810 3.380 267,985,918 +0.66(+24.26%)
Dec 05, 2008 2.700 2.880 2.620 2.720 99,142,662 +0.06(+2.26%)
Dec 04, 2008 2.820 2.960 2.510 2.660 140,934,172 -0.19(-6.67%)
Dec 03, 2008 2.860 2.970 2.680 2.850 152,393,338 +0.15(+5.56%)
Dec 02, 2008 2.700 2.900 2.580 2.700 198,334,961 +0.15(+5.88%)
Dec 01, 2008 3.000 3.010 2.020 2.550 291,806,962 -0.14(-5.20%)
Nov 28, 2008 2.470 2.740 2.320 2.690 119,912,658 +0.54(+25.12%)
Nov 26, 2008 1.720 2.230 1.690 2.150 173,058,038 +0.49(+29.52%)
Nov 25, 2008 1.690 1.720 1.580 1.660 79,914,933 +0.10(+6.41%)
Nov 24, 2008 1.780 1.850 1.400 1.560 131,083,442 +0.13(+9.09%)
Nov 21, 2008 1.470 1.550 1.250 1.430 132,068,343 +0.04(+2.88%)
Nov 20, 2008 1.310 1.870 1.010 1.390 198,713,739 +0.13(+10.32%)
Nov 19, 2008 1.650 1.710 1.210 1.260 127,682,875 -0.42(-25.00%)
Nov 18, 2008 1.760 1.770 1.560 1.680 51,644,300 -0.04(-2.33%)
Nov 17, 2008 1.860 1.880 1.720 1.720 39,310,968 -0.08(-4.44%)
Nov 14, 2008 1.860 1.890 1.790 1.800 35,717,475 -0.10(-5.26%)
Nov 13, 2008 1.900 1.930 1.740 1.900 47,090,963 +0.06(+3.26%)
Nov 12, 2008 1.990 2.000 1.830 1.840 49,964,700 +0.04(+2.22%)
Nov 11, 2008 1.940 2.000 1.720 1.800 72,447,876 -0.13(-6.74%)
Nov 10, 2008 2.080 2.120 1.900 1.930 57,951,134 -0.09(-4.46%)
Nov 07, 2008 2.030 2.100 1.840 2.020 93,936,378 +0.04(+2.02%)
Nov 06, 2008 2.110 2.120 1.870 1.980 90,858,619 -0.11(-5.26%)
Nov 05, 2008 2.230 2.230 2.060 2.090 51,560,498 -0.07(-3.24%)
Nov 04, 2008 2.220 2.230 2.130 2.160 63,246,634 +0.03(+1.41%)
Nov 03, 2008 2.250 2.250 2.110 2.130 46,927,831 -0.06(-2.74%)
Oct 31, 2008 2.210 2.300 2.170 2.190 64,683,907 -0.09(-3.95%)
Oct 30, 2008 2.270 2.280 2.110 2.280 65,260,389 +0.12(+5.56%)
Oct 29, 2008 2.190 2.280 2.100 2.160 77,508,491 +0.01(+0.47%)
Oct 28, 2008 2.200 2.240 2.080 2.150 58,590,257 +0.12(+5.91%)
Oct 27, 2008 2.050 2.090 1.940 2.030 35,711,302 +0.02(+1.00%)
Oct 24, 2008 1.840 2.080 1.800 2.010 65,618,342 +0.01(+0.50%)
Oct 23, 2008 2.160 2.160 1.920 2.000 71,752,195 -0.10(-4.76%)
Oct 22, 2008 2.190 2.210 2.070 2.100 43,721,127 -0.07(-3.23%)
Oct 21, 2008 2.220 2.310 2.130 2.170 51,370,715 -0.16(-6.87%)
Oct 20, 2008 2.550 2.610 2.320 2.330 44,993,853 -0.10(-4.12%)
Oct 17, 2008 2.250 2.540 2.160 2.430 65,655,698 +0.16(+7.05%)
Oct 16, 2008 2.480 2.480 2.050 2.270 69,278,756 -0.03(-1.30%)
Oct 15, 2008 2.520 2.550 2.290 2.300 54,042,353 -0.15(-6.12%)
Oct 14, 2008 2.970 2.970 2.400 2.450 82,769,161 +0.06(+2.51%)
Oct 13, 2008 2.980 2.980 2.310 2.390 121,926,461 +0.40(+20.10%)
Oct 10, 2008 2.070 2.550 1.880 1.990 196,968,899 -0.09(-4.33%)
Oct 09, 2008 2.880 3.000 2.030 2.080 130,234,548 -0.58(-21.80%)
Oct 08, 2008 2.960 5.470 2.100 2.660 127,889,114 -0.26(-8.90%)
Oct 07, 2008 3.790 3.900 2.920 2.920 71,737,732 -0.77(-20.87%)
Oct 06, 2008 3.990 4.020 3.320 3.690 64,827,890 -0.36(-8.89%)
Oct 03, 2008 4.470 4.470 4.050 4.050 43,101,261 -0.30(-6.90%)
Oct 02, 2008 4.510 4.610 4.350 4.350 28,663,067 -0.20(-4.40%)
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.