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 (%)
Jul 31, 2006 3.890 3.901 3.742 3.793 44,501,612 -0.13(-3.19%)
Jul 28, 2006 3.918 3.924 3.833 3.918 29,660,120 +0.03(+0.88%)
Jul 27, 2006 3.878 3.930 3.850 3.884 55,482,380 +0.05(+1.19%)
Jul 26, 2006 3.839 3.924 3.787 3.839 67,677,544 +0.09(+2.43%)
Jul 25, 2006 3.617 3.810 3.617 3.748 68,415,224 +0.13(+3.62%)
Jul 24, 2006 3.577 3.645 3.600 3.617 31,787,694 +0.05(+1.27%)
Jul 21, 2006 3.520 3.628 3.446 3.571 64,948,928 +0.05(+1.45%)
Jul 20, 2006 3.594 3.600 3.509 3.520 67,169,352 -0.08(-2.21%)
Jul 19, 2006 3.668 3.696 3.560 3.600 80,206,120 -0.06(-1.71%)
Jul 18, 2006 3.645 3.696 3.640 3.662 32,704,736 +0.02(+0.47%)
Jul 17, 2006 3.628 3.702 3.622 3.645 60,340,680 +0.02(+0.47%)
Jul 14, 2006 3.725 3.736 3.571 3.628 47,879,104 -0.10(-2.74%)
Jul 13, 2006 3.884 3.912 3.725 3.731 63,555,516 -0.18(-4.65%)
Jul 12, 2006 3.918 3.941 3.895 3.912 35,765,352 +0.05(+1.18%)
Jul 11, 2006 3.912 3.935 3.839 3.867 36,825,536 -0.06(-1.45%)
Jul 10, 2006 3.895 3.969 3.867 3.924 47,728,756 +0.10(+2.53%)
Jul 07, 2006 3.770 3.873 3.742 3.827 38,298,956 +0.08(+2.12%)
Jul 06, 2006 3.765 3.787 3.742 3.748 26,771,304 -0.01(-0.30%)
Jul 05, 2006 3.804 3.821 3.753 3.759 29,319,856 -0.06(-1.49%)
Jul 03, 2006 3.969 3.969 3.793 3.816 33,500,268 -0.13(-3.17%)
Jun 30, 2006 3.821 3.952 3.782 3.941 113,691,088 +0.30(+8.28%)
Jun 29, 2006 3.622 3.662 3.509 3.640 70,689,280 +0.02(+0.63%)
Jun 28, 2006 3.731 3.731 3.605 3.617 44,559,112 -0.10(-2.75%)
Jun 27, 2006 3.753 3.787 3.708 3.719 31,585,646 -0.01(-0.15%)
Jun 26, 2006 3.713 3.748 3.696 3.725 26,310,586 +0.02(+0.46%)
Jun 23, 2006 3.657 3.782 3.651 3.708 41,237,712 +0.05(+1.40%)
Jun 22, 2006 3.679 3.742 3.645 3.657 46,453,688 +0.00(+0.00%)
Jun 21, 2006 3.657 3.691 3.628 3.657 73,002,544 +0.02(+0.47%)
Jun 20, 2006 3.844 3.844 3.640 3.640 98,105,768 -0.19(-5.04%)
Jun 19, 2006 3.821 3.895 3.799 3.833 25,850,042 +0.03(+0.75%)
Jun 16, 2006 3.850 3.856 3.787 3.804 23,337,892 -0.05(-1.33%)
Jun 15, 2006 3.804 3.861 3.765 3.856 28,637,570 +0.10(+2.57%)
Jun 14, 2006 3.804 3.816 3.696 3.759 44,985,540 -0.04(-1.05%)
Jun 13, 2006 3.867 3.878 3.782 3.799 28,638,624 -0.05(-1.33%)
Jun 12, 2006 3.895 3.969 3.827 3.850 36,267,748 +0.01(+0.15%)
Jun 09, 2006 3.821 3.878 3.799 3.844 33,793,404 +0.06(+1.50%)
Jun 08, 2006 3.873 3.878 3.748 3.787 62,181,624 -0.07(-1.91%)
Jun 07, 2006 3.924 3.935 3.856 3.861 31,858,384 -0.06(-1.59%)
Jun 06, 2006 3.958 3.992 3.895 3.924 36,710,004 -0.03(-0.72%)
Jun 05, 2006 4.003 4.026 3.947 3.952 32,359,372 -0.09(-2.11%)
Jun 02, 2006 4.117 4.117 4.003 4.038 33,769,312 -0.07(-1.80%)
Jun 01, 2006 4.100 4.123 3.998 4.112 38,974,036 +0.04(+0.98%)
May 31, 2006 3.986 4.072 3.986 4.072 30,097,628 +0.10(+2.58%)
May 30, 2006 4.146 4.146 3.969 3.969 47,527,412 -0.19(-4.51%)
May 26, 2006 4.112 4.225 4.112 4.157 50,580,292 +0.09(+2.24%)
May 25, 2006 3.975 4.140 3.958 4.066 64,904,088 +0.13(+3.17%)
May 24, 2006 3.935 3.981 3.895 3.941 37,802,012 +0.05(+1.17%)
May 23, 2006 3.958 3.958 3.873 3.895 46,892,428 -0.03(-0.72%)
May 22, 2006 3.981 3.981 3.873 3.924 51,620,248 -0.07(-1.85%)
May 19, 2006 3.969 4.009 3.918 3.998 26,695,690 +0.07(+1.88%)
May 18, 2006 3.935 3.986 3.924 3.924 28,116,710 -0.01(-0.14%)
May 17, 2006 3.992 4.009 3.924 3.930 34,711,500 -0.06(-1.57%)
May 16, 2006 4.055 4.060 3.969 3.992 32,322,796 -0.06(-1.54%)
May 15, 2006 4.055 4.089 4.009 4.055 37,502,724 +0.01(+0.28%)
May 12, 2006 4.060 4.089 4.009 4.043 43,775,888 -0.01(-0.14%)
May 11, 2006 4.032 4.066 4.003 4.049 34,511,036 +0.03(+0.85%)
May 10, 2006 4.066 4.180 4.003 4.015 75,544,592 -0.06(-1.53%)
May 09, 2006 4.003 4.094 3.998 4.077 56,005,524 +0.11(+2.87%)
May 08, 2006 3.964 4.038 3.941 3.964 44,808,992 +0.02(+0.58%)
May 05, 2006 3.924 3.952 3.905 3.941 26,374,066 +0.06(+1.46%)
May 04, 2006 3.890 3.895 3.861 3.884 33,469,318 +0.03(+0.74%)
May 03, 2006 3.947 3.952 3.839 3.856 58,328,816 -0.07(-1.88%)
May 02, 2006 3.981 3.998 3.924 3.930 58,167,916 +0.00(+0.00%)
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.