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 (%)
Jun 30, 2010 5.744 5.982 5.710 5.732 336,754 +0.15(+2.65%)
Jun 29, 2010 5.584 5.769 5.545 5.584 109,422 -0.53(-8.65%)
Jun 25, 2010 6.113 6.125 5.926 6.113 260,549,568 -0.02(-0.28%)
Jun 24, 2010 6.250 6.272 6.051 6.130 65,499 -0.14(-2.27%)
Jun 23, 2010 6.386 6.415 6.255 6.272 146,113,952 -0.11(-1.65%)
Jun 22, 2010 6.563 6.597 6.358 6.378 95,583 -0.18(-2.73%)
Jun 21, 2010 6.642 6.710 6.540 6.557 119,222,392 +0.04(+0.61%)
Jun 18, 2010 6.517 6.608 6.483 6.517 97,450,256 -0.01(-0.17%)
Jun 17, 2010 6.602 6.648 6.443 6.528 122,027,136 -0.09(-1.29%)
Jun 16, 2010 6.625 6.693 6.540 6.614 108,789,040 -0.04(-0.60%)
Jun 15, 2010 6.568 6.688 6.551 6.654 37,807 +0.14(+2.09%)
Jun 14, 2010 6.528 6.665 6.483 6.517 102,169,168 +0.03(+0.53%)
Jun 11, 2010 6.386 6.523 6.375 6.483 88,416,904 +0.01(+0.09%)
Jun 10, 2010 6.375 6.483 6.312 6.477 26,596 +0.19(+3.08%)
Jun 09, 2010 6.460 6.483 6.255 6.284 131,700,720 -0.10(-1.52%)
Jun 08, 2010 6.335 6.466 6.193 6.381 83,008 +0.07(+1.17%)
Jun 07, 2010 6.511 6.540 6.290 6.307 133,888,024 -0.23(-3.57%)
Jun 04, 2010 6.540 6.756 6.477 6.540 146,798,528 -0.26(-3.85%)
Jun 03, 2010 6.830 6.909 6.716 6.801 80,205 +0.06(+0.93%)
Jun 02, 2010 6.739 6.750 6.511 6.739 153,396,832 +0.25(+3.86%)
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.