Ford Motor (NY: F )

13.50 USD -0.52 (-3.74%)
Streaming Delayed Price Updated: 2:03 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.550 5.200 4.400 5.200 42,973,773 +1.03(+24.70%)
Sep 29, 2008 4.800 4.900 4.170 4.170 34,340,329 -0.64(-13.31%)
Sep 26, 2008 4.850 5.000 4.720 4.810 0 -0.17(-3.41%)
Sep 25, 2008 5.050 5.200 4.920 4.980 27,440,440 -0.05(-0.99%)
Sep 24, 2008 4.960 5.030 4.810 5.030 28,052,691 +0.17(+3.50%)
Sep 23, 2008 5.050 5.050 4.810 4.860 21,385,841 -0.09(-1.82%)
Sep 22, 2008 5.340 5.340 4.860 4.950 51,321,996 -0.34(-6.43%)
Sep 19, 2008 5.660 5.700 5.150 5.290 0 +0.01(+0.19%)
Sep 18, 2008 4.990 5.350 4.760 5.280 110,395,200 +0.34(+6.88%)
Sep 17, 2008 5.000 5.040 4.600 4.940 122,916,999 -0.13(-2.56%)
Sep 16, 2008 4.600 5.180 4.550 5.070 98,794,832 +0.33(+6.96%)
Sep 15, 2008 4.610 5.070 4.500 4.740 103,697,476 -0.17(-3.46%)
Sep 12, 2008 4.720 4.990 4.600 4.910 130,052,086 +0.23(+4.91%)
Sep 11, 2008 4.380 4.750 4.360 4.680 85,557,965 +0.21(+4.70%)
Sep 10, 2008 4.440 4.500 4.380 4.470 39,331,647 +0.07(+1.59%)
Sep 09, 2008 4.580 4.670 4.390 4.400 51,668,598 -0.15(-3.30%)
Sep 08, 2008 4.610 4.690 4.320 4.550 72,278,284 +0.14(+3.17%)
Sep 05, 2008 4.370 4.420 4.260 4.410 0 +0.02(+0.46%)
Sep 04, 2008 4.540 4.650 4.390 4.390 87,631,565 -0.18(-3.94%)
Sep 03, 2008 4.550 4.690 4.490 4.570 83,810,850 +0.06(+1.33%)
Sep 02, 2008 4.670 4.810 4.450 4.510 53,441,017 +0.05(+1.12%)
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%)
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.