Ford Motor (NY: F )

11.07 +0.17 (+1.61%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 8.299 8.371 8.237 8.349 74,864,256 +0.03(+0.34%)
Mar 30, 2011 8.332 8.383 8.254 8.321 72,992,312 +0.01(+0.13%)
Mar 29, 2011 8.304 8.366 8.248 8.310 59,409,388 -0.01(-0.13%)
Mar 28, 2011 8.394 8.450 8.304 8.321 73,685,528 -0.08(-1.00%)
Mar 25, 2011 8.511 8.511 8.343 8.405 105,305,872 -0.02(-0.20%)
Mar 24, 2011 8.063 8.464 8.058 8.422 229,038,128 +0.41(+5.10%)
Mar 23, 2011 7.985 8.091 7.851 8.013 115,055,008 -0.02(-0.21%)
Mar 22, 2011 8.131 8.159 8.019 8.030 79,977,824 -0.14(-1.71%)
Mar 21, 2011 8.164 8.181 8.108 8.170 82,974,048 +0.06(+0.69%)
Mar 18, 2011 8.164 8.215 8.080 8.114 115,351,248 +0.13(+1.61%)
Mar 17, 2011 8.153 8.164 7.940 7.985 140,475,552 +0.04(+0.56%)
Mar 16, 2011 8.248 8.282 7.778 7.940 227,217,376 -0.27(-3.34%)
Mar 15, 2011 8.080 8.287 8.007 8.215 194,528,864 +0.21(+2.59%)
Mar 14, 2011 8.103 8.198 7.951 8.007 116,237,992 -0.03(-0.42%)
Mar 11, 2011 7.783 8.099 7.767 8.041 129,213,944 +0.10(+1.27%)
Mar 10, 2011 7.895 7.993 7.845 7.940 191,285,552 -0.06(-0.77%)
Mar 09, 2011 8.170 8.175 7.979 8.002 121,474,928 -0.10(-1.24%)
Mar 08, 2011 7.851 8.147 7.845 8.103 190,381,184 +0.26(+3.28%)
Mar 07, 2011 8.030 8.075 7.828 7.845 188,331,040 -0.23(-2.84%)
Mar 04, 2011 8.282 8.282 7.996 8.075 145,770,848 -0.19(-2.30%)
Mar 03, 2011 8.343 8.371 8.209 8.265 118,886,784 +0.06(+0.68%)
Mar 02, 2011 8.209 8.338 8.187 8.209 119,811,800 +0.00(+0.00%)
Mar 01, 2011 8.455 8.467 8.175 8.209 132,611,968 -0.22(-2.59%)
Feb 28, 2011 8.562 8.562 8.338 8.427 96,495,600 -0.01(-0.13%)
Feb 25, 2011 8.366 8.461 8.315 8.439 139,907,552 +0.21(+2.52%)
Feb 24, 2011 8.156 8.394 8.119 8.231 214,644,000 -0.09(-1.08%)
Feb 23, 2011 8.408 8.422 8.114 8.321 285,340,640 -0.21(-2.43%)
Feb 22, 2011 8.601 8.690 8.444 8.528 173,717,488 -0.30(-3.42%)
Feb 18, 2011 8.931 8.954 8.791 8.830 122,820,720 -0.11(-1.25%)
Feb 17, 2011 8.965 8.976 8.864 8.942 95,900,944 -0.04(-0.50%)
Feb 16, 2011 9.049 9.060 8.959 8.987 106,763,360 -0.03(-0.31%)
Feb 15, 2011 8.976 9.049 8.931 9.015 92,022,840 +0.01(+0.06%)
Feb 14, 2011 9.172 9.178 8.970 9.010 124,225,464 -0.16(-1.77%)
Feb 11, 2011 8.990 9.245 8.954 9.172 169,186,800 +0.24(+2.70%)
Feb 10, 2011 8.954 9.021 8.903 8.931 116,486,504 -0.08(-0.87%)
Feb 09, 2011 9.032 9.127 8.970 9.010 110,422,024 -0.08(-0.92%)
Feb 08, 2011 9.054 9.105 8.970 9.094 106,477,136 +0.07(+0.81%)
Feb 07, 2011 8.870 9.161 8.847 9.021 210,851,680 +0.22(+2.48%)
Feb 04, 2011 8.909 8.931 8.758 8.802 141,437,744 -0.02(-0.25%)
Feb 03, 2011 8.612 8.836 8.455 8.825 273,216,992 +0.20(+2.34%)
Feb 02, 2011 8.909 8.948 8.573 8.623 333,729,088 -0.27(-3.08%)
Feb 01, 2011 9.038 9.094 8.875 8.898 319,313,280 -0.03(-0.38%)
Jan 31, 2011 9.273 9.318 8.651 8.931 491,189,856 -0.18(-1.97%)
Jan 28, 2011 10.52 10.01 8.948 9.110 857,578,112 -1.41(-13.41%)
Jan 27, 2011 10.37 10.57 10.26 10.52 120,527,760 +0.24(+2.29%)
Jan 26, 2011 10.06 10.32 10.02 10.29 119,267,144 +0.27(+2.68%)
Jan 25, 2011 10.00 10.09 9.889 10.02 84,162,288 -0.02(-0.22%)
Jan 24, 2011 10.09 10.09 9.939 10.04 92,274,520 -0.01(-0.11%)
Jan 21, 2011 10.07 10.14 10.01 10.05 87,002,912 +0.10(+0.96%)
Jan 20, 2011 9.950 10.08 9.715 9.956 166,952,992 -0.07(-0.67%)
Jan 19, 2011 10.48 10.48 9.950 10.02 159,138,176 -0.45(-4.28%)
Jan 18, 2011 10.45 10.51 10.42 10.47 70,932,536 +0.03(+0.27%)
Jan 14, 2011 10.42 10.50 10.40 10.44 89,791,872 -0.02(-0.16%)
Jan 13, 2011 10.53 10.62 10.39 10.46 179,407,008 +0.13(+1.25%)
Jan 12, 2011 10.28 10.50 10.24 10.33 118,372,904 +0.09(+0.92%)
Jan 11, 2011 10.35 10.35 10.15 10.24 109,464,432 -0.02(-0.16%)
Jan 10, 2011 10.32 10.35 10.17 10.25 116,606,056 +0.02(+0.22%)
Jan 07, 2011 10.31 10.31 10.12 10.23 176,852,896 +0.13(+1.30%)
Jan 06, 2011 10.10 10.24 10.05 10.10 171,849,808 +0.09(+0.87%)
Jan 05, 2011 9.693 10.13 9.642 10.01 200,567,008 +0.28(+2.88%)
Jan 04, 2011 9.738 9.889 9.497 9.732 190,079,104 +0.07(+0.75%)
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.