Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 3.173 3.406 3.168 3.401 328,548,960 +0.33(+10.74%)
Apr 29, 2009 3.025 3.099 3.003 3.071 124,296,928 +0.13(+4.45%)
Apr 28, 2009 2.889 3.071 2.849 2.940 128,532,848 +0.03(+1.17%)
Apr 27, 2009 2.883 3.082 2.855 2.906 195,856,736 +0.06(+2.20%)
Apr 24, 2009 3.031 3.099 2.821 2.843 506,043,872 +0.29(+11.36%)
Apr 23, 2009 2.519 2.565 2.451 2.553 203,315,136 +0.12(+4.91%)
Apr 22, 2009 2.332 2.514 2.303 2.434 255,438,976 +0.28(+13.23%)
Apr 21, 2009 2.007 2.184 1.860 2.150 164,992,464 +0.05(+2.44%)
Apr 20, 2009 2.224 2.224 2.053 2.098 101,596,872 -0.18(-7.75%)
Apr 17, 2009 2.383 2.394 2.258 2.275 96,863,976 -0.09(-3.85%)
Apr 16, 2009 2.343 2.388 2.246 2.366 104,384,224 +0.07(+2.97%)
Apr 15, 2009 2.405 2.417 2.133 2.297 155,229,600 -0.13(-5.16%)
Apr 14, 2009 2.434 2.462 2.360 2.423 112,902,744 -0.01(-0.23%)
Apr 13, 2009 2.417 2.457 2.292 2.428 130,014,192 +0.02(+0.71%)
Apr 09, 2009 2.400 2.508 2.292 2.411 231,248,384 +0.16(+7.34%)
Apr 08, 2009 2.087 2.303 2.007 2.246 458,791,872 +0.26(+13.18%)
Apr 07, 2009 2.104 2.127 1.911 1.985 197,915,120 -0.16(-7.43%)
Apr 06, 2009 1.860 2.275 1.848 2.144 406,706,048 +0.30(+16.00%)
Apr 03, 2009 1.666 1.848 1.655 1.848 196,640,128 +0.19(+11.68%)
Apr 02, 2009 1.643 1.678 1.609 1.655 119,775,864 +0.10(+6.20%)
Apr 01, 2009 1.456 1.592 1.365 1.558 120,003,928 +0.06(+4.18%)
Mar 31, 2009 1.615 1.632 1.496 1.496 80,575,192 -0.07(-4.71%)
Mar 30, 2009 1.552 1.638 1.353 1.570 112,377,216 -0.10(-6.12%)
Mar 26, 2009 1.649 1.672 1.598 1.672 68,153,544 +0.10(+6.14%)
Mar 25, 2009 1.649 1.700 1.570 1.575 90,358,016 -0.05(-3.15%)
Mar 24, 2009 1.609 1.678 1.570 1.626 71,242,000 -0.02(-1.38%)
Mar 23, 2009 1.592 1.649 1.592 1.649 79,624,728 +0.09(+5.45%)
Mar 20, 2009 1.535 1.564 1.433 1.564 100,666,464 +0.10(+6.59%)
Mar 19, 2009 1.575 1.581 1.297 1.467 107,693,040 +0.06(+4.60%)
Mar 18, 2009 1.297 1.507 1.297 1.403 163,142,832 +0.11(+8.18%)
Mar 17, 2009 1.234 1.308 1.200 1.297 75,940,208 +0.10(+8.57%)
Mar 16, 2009 1.297 1.308 1.189 1.194 77,717,336 -0.05(-4.11%)
Mar 13, 2009 1.245 1.280 1.206 1.245 0 +0.05(+4.29%)
Mar 12, 2009 1.126 1.194 1.126 1.194 82,054,616 +0.08(+7.14%)
Mar 11, 2009 1.086 1.137 1.063 1.115 76,509,224 +0.06(+5.95%)
Mar 10, 2009 1.052 1.075 1.029 1.052 54,770,204 +0.06(+6.32%)
Mar 09, 2009 1.012 1.052 0.9667 0.9895 56,705,428 +0.02(+2.35%)
Mar 06, 2009 1.041 1.086 0.9383 0.9667 0 -0.06(-6.08%)
Mar 05, 2009 0.9952 1.137 0.9838 1.029 83,490,704 -0.03(-3.21%)
Mar 04, 2009 1.080 1.080 1.041 1.063 39,271,792 +0.00(+0.00%)
Mar 02, 2009 1.086 1.103 1.041 1.063 34,450,912 -0.07(-6.50%)
Feb 27, 2009 1.098 1.137 1.024 1.137 0 +0.06(+5.26%)
Feb 26, 2009 1.183 1.189 1.029 1.080 56,811,056 -0.06(-5.47%)
Feb 25, 2009 1.194 1.228 1.137 1.143 95,537,008 +0.01(+0.50%)
Feb 24, 2009 1.024 1.137 1.024 1.137 59,674,816 +0.15(+15.61%)
Feb 23, 2009 0.9383 1.086 0.9156 0.9838 78,153,312 +0.09(+9.49%)
Feb 20, 2009 0.9099 0.9156 0.8530 0.8985 66,646,940 -0.03(-3.07%)
Feb 19, 2009 0.9611 0.9667 0.9156 0.9269 33,435,640 -0.02(-2.40%)
Feb 18, 2009 1.012 1.018 0.9269 0.9497 44,053,148 -0.01(-1.18%)
Feb 17, 2009 0.9667 0.9952 0.9156 0.9611 57,752,008 -0.04(-3.98%)
Feb 13, 2009 1.035 1.041 0.9781 1.001 40,461,324 -0.02(-1.68%)
Feb 12, 2009 1.041 1.052 0.9952 1.018 41,156,712 -0.03(-3.24%)
Feb 11, 2009 1.052 1.069 1.024 1.052 53,138,196 +0.02(+1.65%)
Feb 10, 2009 1.086 1.092 1.035 1.035 49,700,148 -0.05(-4.21%)
Feb 09, 2009 1.115 1.115 1.046 1.080 47,916,632 -0.02(-2.06%)
Feb 06, 2009 1.103 1.132 1.080 1.103 37,612,920 +0.01(+0.52%)
Feb 05, 2009 1.103 1.120 1.058 1.098 30,446,568 -0.01(-1.03%)
Feb 04, 2009 1.126 1.149 1.092 1.109 42,536,440 -0.01(-0.51%)
Feb 03, 2009 1.092 1.120 1.029 1.115 59,967,088 +0.05(+4.26%)
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.