Ford Motor (NY: F )

13.25 +0.19 (+1.49%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 4.703 4.720 4.628 4.679 112,998,464 -0.04(-0.85%)
Jan 30, 2007 4.823 4.846 4.714 4.720 49,972,632 -0.10(-2.03%)
Jan 29, 2007 4.858 4.898 4.806 4.818 96,929,544 -0.03(-0.59%)
Jan 26, 2007 4.691 4.881 4.685 4.846 94,550,912 +0.12(+2.43%)
Jan 25, 2007 4.691 4.904 4.605 4.731 173,197,248 +0.01(+0.24%)
Jan 24, 2007 4.783 4.806 4.668 4.720 133,477,176 -0.06(-1.20%)
Jan 23, 2007 4.829 4.962 4.743 4.777 202,214,096 -0.06(-1.31%)
Jan 22, 2007 4.795 4.852 4.749 4.841 93,044,088 +0.06(+1.33%)
Jan 19, 2007 4.743 4.789 4.703 4.777 114,706,992 +0.07(+1.47%)
Jan 18, 2007 4.639 4.743 4.639 4.708 136,157,056 +0.08(+1.74%)
Jan 17, 2007 4.587 4.662 4.587 4.628 110,720,256 +0.06(+1.26%)
Jan 16, 2007 4.541 4.610 4.530 4.570 115,882,152 +0.03(+0.63%)
Jan 12, 2007 4.472 4.559 4.467 4.541 99,123,488 +0.07(+1.54%)
Jan 11, 2007 4.449 4.490 4.420 4.472 69,534,016 +0.02(+0.52%)
Jan 10, 2007 4.484 4.484 4.415 4.449 73,659,400 -0.03(-0.77%)
Jan 09, 2007 4.461 4.524 4.449 4.484 98,564,752 +0.03(+0.78%)
Jan 08, 2007 4.392 4.461 4.386 4.449 85,025,088 +0.06(+1.44%)
Jan 05, 2007 4.444 4.461 4.357 4.386 70,471,328 -0.05(-1.04%)
Jan 04, 2007 4.351 4.444 4.277 4.432 110,387,896 +0.11(+2.53%)
Jan 03, 2007 4.351 4.415 4.282 4.323 136,648,064 +0.00(+0.00%)
Dec 29, 2006 4.300 4.357 4.288 4.323 58,382,368 +0.01(+0.13%)
Dec 28, 2006 4.397 4.397 4.300 4.317 52,339,452 -0.05(-1.06%)
Dec 27, 2006 4.374 4.403 4.328 4.363 78,944,128 +0.05(+1.20%)
Dec 26, 2006 4.288 4.357 4.242 4.311 55,681,104 +0.04(+0.94%)
Dec 22, 2006 4.219 4.300 4.179 4.271 96,626,200 +0.06(+1.50%)
Dec 21, 2006 4.231 4.271 4.184 4.208 103,653,856 -0.01(-0.27%)
Dec 20, 2006 4.156 4.225 4.144 4.219 154,236,992 +0.09(+2.09%)
Dec 19, 2006 4.098 4.144 4.075 4.133 163,762,640 +0.09(+2.13%)
Dec 18, 2006 4.098 4.098 4.018 4.046 92,636,152 -0.03(-0.71%)
Dec 15, 2006 4.115 4.156 4.052 4.075 145,311,280 -0.02(-0.42%)
Dec 14, 2006 3.983 4.092 3.943 4.092 196,140,240 +0.13(+3.34%)
Dec 13, 2006 4.104 4.127 3.943 3.960 292,247,328 -0.12(-2.96%)
Dec 12, 2006 4.161 4.196 4.075 4.081 196,608,128 -0.09(-2.07%)
Dec 11, 2006 4.184 4.213 4.127 4.167 128,125,384 +0.01(+0.14%)
Dec 08, 2006 4.115 4.167 4.018 4.161 340,387,360 +0.04(+0.98%)
Dec 07, 2006 4.213 4.259 4.115 4.121 587,790,784 -0.12(-2.72%)
Dec 06, 2006 4.397 4.403 4.190 4.236 321,561,760 -0.18(-4.17%)
Dec 05, 2006 4.392 4.507 4.271 4.420 199,124,352 -0.12(-2.66%)
Dec 04, 2006 4.587 4.645 4.536 4.541 64,506,072 -0.09(-1.87%)
Dec 01, 2006 4.599 4.691 4.576 4.628 60,129,640 -0.05(-1.11%)
Nov 30, 2006 4.714 4.789 4.679 4.679 40,204,452 -0.02(-0.49%)
Nov 29, 2006 4.818 4.823 4.662 4.703 53,041,696 +0.01(+0.25%)
Nov 28, 2006 4.691 4.726 4.605 4.691 62,714,320 -0.01(-0.12%)
Nov 27, 2006 4.921 4.921 4.685 4.697 64,389,144 -0.21(-4.23%)
Nov 24, 2006 4.927 4.979 4.904 4.904 10,981,908 -0.05(-1.05%)
Nov 22, 2006 4.933 5.025 4.887 4.956 25,715,142 +0.03(+0.58%)
Nov 21, 2006 4.962 4.996 4.898 4.927 31,811,048 -0.06(-1.27%)
Nov 20, 2006 5.117 5.146 4.985 4.990 26,462,384 -0.13(-2.47%)
Nov 17, 2006 5.174 5.198 5.105 5.117 29,726,206 -0.08(-1.55%)
Nov 16, 2006 5.209 5.290 5.151 5.198 45,937,592 +0.02(+0.33%)
Nov 15, 2006 5.059 5.198 5.054 5.180 43,451,940 +0.12(+2.27%)
Nov 14, 2006 5.123 5.146 4.996 5.065 45,896,592 -0.04(-0.79%)
Nov 13, 2006 4.950 5.123 4.904 5.105 31,096,122 +0.17(+3.38%)
Nov 10, 2006 4.962 4.973 4.915 4.939 11,761,639 +0.01(+0.23%)
Nov 09, 2006 4.973 4.990 4.921 4.927 15,760,020 -0.04(-0.81%)
Nov 08, 2006 5.025 5.059 4.944 4.967 30,660,736 -0.06(-1.15%)
Nov 07, 2006 5.025 5.059 4.950 5.025 32,312,800 +0.04(+0.81%)
Nov 06, 2006 4.858 5.002 4.858 4.985 28,119,488 +0.16(+3.34%)
Nov 03, 2006 4.939 4.939 4.818 4.823 22,119,310 -0.10(-2.10%)
Nov 02, 2006 4.904 4.939 4.766 4.927 38,956,672 +0.02(+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.