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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 9.465 9.483 9.392 9.465 44,259,120 +0.09(+0.97%)
Mar 28, 2014 9.295 9.453 9.289 9.374 60,347,716 +0.12(+1.31%)
Mar 27, 2014 9.253 9.332 9.204 9.253 46,309,600 +0.00(+0.00%)
Mar 26, 2014 9.332 9.368 9.241 9.253 40,095,332 -0.05(-0.52%)
Mar 25, 2014 9.356 9.380 9.277 9.301 40,206,568 -0.04(-0.39%)
Mar 24, 2014 9.392 9.429 9.283 9.338 44,328,008 -0.05(-0.52%)
Mar 21, 2014 9.544 9.550 9.374 9.386 52,351,252 -0.05(-0.51%)
Mar 20, 2014 9.374 9.435 9.326 9.435 34,725,776 +0.04(+0.45%)
Mar 19, 2014 9.410 9.435 9.313 9.392 40,103,520 -0.01(-0.06%)
Mar 18, 2014 9.277 9.447 9.271 9.398 46,466,968 +0.13(+1.37%)
Mar 17, 2014 9.210 9.301 9.198 9.271 44,054,820 +0.12(+1.33%)
Mar 14, 2014 9.210 9.253 9.137 9.150 44,406,984 -0.06(-0.66%)
Mar 13, 2014 9.380 9.380 9.162 9.210 56,501,256 -0.13(-1.43%)
Mar 12, 2014 9.247 9.356 9.192 9.344 51,215,868 +0.06(+0.65%)
Mar 11, 2014 9.398 9.417 9.204 9.283 57,006,900 -0.13(-1.35%)
Mar 10, 2014 9.404 9.489 9.374 9.410 50,237,524 -0.07(-0.70%)
Mar 07, 2014 9.538 9.586 9.429 9.477 39,104,756 -0.03(-0.32%)
Mar 06, 2014 9.538 9.605 9.501 9.508 43,826,104 +0.02(+0.26%)
Mar 05, 2014 9.332 9.508 9.319 9.483 54,146,444 +0.16(+1.69%)
Mar 04, 2014 9.301 9.338 9.262 9.326 54,499,420 +0.10(+1.12%)
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.