Ford Motor (NY: F )

11.04 +0.05 (+0.50%)
Streaming Delayed Price Updated: 1:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 3.337 3.449 3.281 3.399 152,627,040 +0.16(+5.02%)
Jun 29, 2009 3.169 3.337 3.136 3.237 131,223,936 +0.10(+3.03%)
Jun 26, 2009 3.164 3.248 3.108 3.141 121,981,264 -0.04(-1.23%)
Jun 25, 2009 3.158 3.220 3.097 3.181 112,297,000 +0.03(+0.89%)
Jun 24, 2009 3.169 3.304 3.085 3.153 128,905,424 +0.06(+1.81%)
Jun 23, 2009 3.041 3.130 2.917 3.097 108,181,928 +0.08(+2.79%)
Jun 22, 2009 3.175 3.242 3.007 3.013 102,847,040 -0.19(-5.94%)
Jun 19, 2009 3.209 3.337 3.186 3.203 124,265,040 +0.02(+0.70%)
Jun 18, 2009 3.237 3.253 3.091 3.181 102,773,360 -0.02(-0.53%)
Jun 17, 2009 3.158 3.276 2.968 3.197 156,630,256 +0.02(+0.71%)
Jun 16, 2009 3.326 3.332 3.091 3.175 155,707,568 -0.17(-5.10%)
Jun 15, 2009 3.371 3.382 3.248 3.346 116,282,736 -0.08(-2.21%)
Jun 12, 2009 3.365 3.444 3.315 3.421 97,479,760 +0.07(+2.17%)
Jun 11, 2009 3.444 3.494 3.220 3.349 237,289,984 -0.12(-3.39%)
Jun 10, 2009 3.539 3.600 3.421 3.466 161,138,224 -0.04(-1.12%)
Jun 09, 2009 3.573 3.606 3.461 3.505 150,869,888 -0.07(-1.88%)
Jun 08, 2009 3.462 3.617 3.416 3.573 152,761,424 +0.01(+0.31%)
Jun 05, 2009 3.623 3.656 3.483 3.561 152,974,832 +0.00(+0.00%)
Jun 04, 2009 3.461 3.584 3.455 3.561 149,609,808 +0.10(+2.91%)
Jun 03, 2009 3.528 3.528 3.337 3.461 198,880,544 -0.13(-3.59%)
Jun 02, 2009 3.455 3.617 3.377 3.589 240,331,152 +0.16(+4.57%)
Jun 01, 2009 3.332 3.489 3.293 3.433 199,301,904 +0.21(+6.61%)
May 29, 2009 3.125 3.220 3.029 3.220 177,347,520 +0.11(+3.42%)
May 28, 2009 3.029 3.113 2.940 3.113 112,897,064 +0.12(+4.12%)
May 27, 2009 3.069 3.097 2.940 2.990 98,762,744 -0.03(-1.11%)
May 26, 2009 2.889 3.029 2.856 3.024 118,485,368 +0.08(+2.66%)
May 22, 2009 3.007 3.007 2.856 2.945 89,340,704 -0.04(-1.31%)
May 21, 2009 2.940 3.018 2.833 2.985 140,022,912 -0.11(-3.70%)
May 20, 2009 3.169 3.220 2.985 3.099 170,498,928 -0.05(-1.69%)
May 19, 2009 3.074 3.186 2.985 3.153 165,639,712 +0.07(+2.36%)
May 18, 2009 3.186 3.192 2.962 3.080 216,906,512 +0.01(+0.18%)
May 15, 2009 2.923 3.080 2.923 3.074 229,901,664 +0.18(+6.40%)
May 14, 2009 2.889 3.001 2.794 2.889 369,851,584 +0.11(+4.03%)
May 13, 2009 2.671 2.783 2.637 2.777 966,057,664 -0.30(-9.82%)
May 12, 2009 3.214 3.231 2.805 3.080 381,727,744 -0.32(-9.54%)
May 11, 2009 3.410 3.505 3.293 3.405 115,259,472 -0.09(-2.56%)
May 08, 2009 3.466 3.528 3.377 3.494 114,088,664 +0.10(+2.97%)
May 07, 2009 3.645 3.662 3.164 3.393 169,451,072 -0.11(-3.19%)
May 06, 2009 3.309 3.522 3.304 3.505 170,427,776 +0.23(+7.01%)
May 05, 2009 3.259 3.309 3.136 3.276 125,612,968 -0.01(-0.43%)
May 04, 2009 3.304 3.326 3.220 3.290 103,756,800 +0.10(+3.25%)
May 01, 2009 3.354 3.360 3.113 3.186 183,681,696 -0.16(-4.85%)
Apr 30, 2009 3.125 3.354 3.119 3.349 333,666,528 +0.32(+10.74%)
Apr 29, 2009 2.979 3.052 2.957 3.024 126,233,016 +0.13(+4.45%)
Apr 28, 2009 2.845 3.024 2.805 2.895 130,534,912 +0.03(+1.17%)
Apr 27, 2009 2.839 3.035 2.811 2.861 198,907,472 +0.06(+2.20%)
Apr 24, 2009 2.985 3.052 2.777 2.800 513,926,176 +0.29(+11.36%)
Apr 23, 2009 2.481 2.525 2.413 2.514 206,482,032 +0.12(+4.91%)
Apr 22, 2009 2.296 2.475 2.268 2.397 259,417,776 +0.28(+13.23%)
Apr 21, 2009 1.977 2.150 1.831 2.117 167,562,432 +0.05(+2.44%)
Apr 20, 2009 2.189 2.189 2.021 2.066 103,179,376 -0.17(-7.75%)
Apr 17, 2009 2.346 2.357 2.223 2.240 98,372,760 -0.09(-3.85%)
Apr 16, 2009 2.307 2.352 2.212 2.329 106,010,144 +0.07(+2.97%)
Apr 15, 2009 2.369 2.380 2.100 2.262 157,647,504 -0.12(-5.16%)
Apr 14, 2009 2.397 2.425 2.324 2.385 114,661,352 -0.01(-0.23%)
Apr 13, 2009 2.380 2.419 2.257 2.391 132,039,336 +0.02(+0.71%)
Apr 09, 2009 2.363 2.469 2.257 2.374 234,850,368 +0.16(+7.34%)
Apr 08, 2009 2.055 2.268 1.977 2.212 465,938,144 +0.26(+13.18%)
Apr 07, 2009 2.072 2.094 1.881 1.954 200,997,904 -0.16(-7.43%)
Apr 06, 2009 1.831 2.240 1.820 2.111 413,040,992 +0.29(+16.00%)
Apr 03, 2009 1.641 1.820 1.629 1.820 199,703,056 +0.19(+11.68%)
Apr 02, 2009 1.618 1.652 1.585 1.629 121,641,528 +0.10(+6.20%)
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.