FORD MOTOR COMPANY (NY: F)
17.62 USD  -0.22 (-1.23%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.570 6.620 6.490 6.530 47,435,470 -0.09(-1.36%)
Feb 28, 2008 6.530 6.680 6.520 6.620 42,080,628 +0.02(+0.30%)
Feb 27, 2008 6.490 6.600 6.400 6.600 39,084,584 +0.08(+1.23%)
Feb 26, 2008 6.440 6.550 6.330 6.520 31,167,559 +0.06(+0.93%)
Feb 25, 2008 6.260 6.510 6.160 6.460 32,971,531 +0.21(+3.36%)
Feb 22, 2008 6.240 6.260 6.040 6.250 31,300,290 +0.02(+0.32%)
Feb 21, 2008 6.420 6.440 6.130 6.230 56,458,724 -0.18(-2.81%)
Feb 20, 2008 6.430 6.450 6.350 6.410 24,600,269 -0.07(-1.08%)
Feb 19, 2008 6.500 6.580 6.420 6.480 29,046,845 +0.03(+0.47%)
Feb 18, 2008 6.440 6.470 6.360 6.450 0 +0.00(+0.00%)
Feb 15, 2008 6.440 6.470 6.360 6.450 22,711,246 -0.01(-0.15%)
Feb 14, 2008 6.560 6.590 6.430 6.460 24,908,680 -0.12(-1.82%)
Feb 13, 2008 6.520 6.620 6.480 6.580 28,863,022 +0.12(+1.86%)
Feb 12, 2008 6.360 6.730 6.340 6.460 59,227,795 +0.07(+1.10%)
Feb 11, 2008 6.110 6.510 6.040 6.390 53,746,145 +0.31(+5.10%)
Feb 08, 2008 6.140 6.180 6.010 6.080 32,818,216 -0.09(-1.46%)
Feb 07, 2008 6.260 6.300 6.070 6.170 56,865,649 -0.14(-2.22%)
Feb 06, 2008 6.360 6.420 6.250 6.310 39,363,734 -0.12(-1.87%)
Feb 05, 2008 6.600 6.620 6.350 6.430 36,157,259 -0.25(-3.74%)
Feb 04, 2008 6.850 6.930 6.650 6.680 36,825,268 -0.17(-2.48%)
Feb 01, 2008 6.690 6.900 6.600 6.850 37,878,033 +0.21(+3.16%)
Jan 31, 2008 6.680 6.750 6.580 6.640 48,106,717 -0.11(-1.63%)
Jan 30, 2008 6.670 6.940 6.630 6.750 37,149,661 +0.06(+0.90%)
Jan 29, 2008 6.800 6.800 6.560 6.690 41,276,624 -0.01(-0.15%)
Jan 28, 2008 6.500 6.780 6.410 6.700 46,710,620 +0.12(+1.82%)
Jan 25, 2008 6.310 6.700 6.310 6.580 86,893,726 +0.32(+5.11%)
Jan 24, 2008 6.400 6.400 6.110 6.260 65,537,936 -0.04(-0.63%)
Jan 23, 2008 5.830 6.310 5.740 6.300 74,014,323 +0.37(+6.24%)
Jan 22, 2008 5.530 6.030 5.500 5.930 78,460,686 +0.01(+0.17%)
Jan 21, 2008 5.810 6.000 5.800 5.920 0 +0.00(+0.00%)
Jan 18, 2008 5.810 6.000 5.800 5.920 58,894,025 +0.16(+2.78%)
Jan 17, 2008 5.920 5.920 5.680 5.760 77,879,799 -0.10(-1.71%)
Jan 16, 2008 6.020 6.020 5.810 5.860 64,537,514 -0.11(-1.84%)
Jan 15, 2008 6.120 6.120 5.910 5.970 42,668,477 -0.21(-3.40%)
Jan 14, 2008 6.120 6.210 6.090 6.180 29,713,709 +0.12(+1.98%)
Jan 11, 2008 6.180 6.241 6.050 6.060 33,495,323 -0.19(-3.04%)
Jan 10, 2008 6.000 6.300 5.840 6.250 61,642,965 +0.18(+2.97%)
Jan 09, 2008 6.110 6.140 5.760 6.070 77,765,593 -0.03(-0.49%)
Jan 08, 2008 6.250 6.350 6.090 6.100 47,953,210 -0.06(-0.97%)
Jan 07, 2008 6.210 6.300 6.100 6.160 47,008,362 +0.03(+0.49%)
Jan 04, 2008 6.380 6.380 6.000 6.130 57,766,667 -0.32(-4.96%)
Jan 03, 2008 6.660 6.660 6.410 6.450 47,186,731 -0.15(-2.27%)
Jan 02, 2008 6.730 6.770 6.510 6.600 33,241,162 -0.13(-1.93%)
Jan 01, 2008 6.670 6.750 6.650 6.730 0 +0.00(+0.00%)
Dec 31, 2007 6.670 6.750 6.650 6.730 25,845,116 +0.03(+0.45%)
Dec 28, 2007 6.850 6.870 6.680 6.700 24,031,238 -0.14(-2.05%)
Dec 27, 2007 6.870 6.940 6.800 6.840 24,709,509 -0.05(-0.73%)
Dec 26, 2007 6.710 6.920 6.680 6.890 28,075,378 +0.14(+2.07%)
Dec 24, 2007 6.750 6.790 6.710 6.750 12,102,698 -0.04(-0.59%)
Dec 21, 2007 6.800 6.850 6.720 6.790 38,575,121 +0.00(+0.00%)
Dec 20, 2007 6.760 6.840 6.680 6.790 29,402,572 +0.03(+0.44%)
Dec 19, 2007 6.800 6.840 6.680 6.760 30,156,195 -0.05(-0.73%)
Dec 18, 2007 6.850 6.890 6.710 6.810 43,893,018 +0.01(+0.15%)
Dec 17, 2007 6.880 6.930 6.750 6.800 32,644,526 -0.09(-1.31%)
Dec 14, 2007 6.920 6.960 6.860 6.890 39,307,415 -0.10(-1.43%)
Dec 13, 2007 7.000 7.050 6.900 6.990 52,309,778 -0.07(-0.99%)
Dec 12, 2007 7.100 7.160 6.940 7.060 51,353,202 +0.09(+1.29%)
Dec 11, 2007 7.140 7.320 6.940 6.970 51,601,822 -0.17(-2.38%)
Dec 10, 2007 7.100 7.470 7.040 7.140 46,092,049 +0.08(+1.13%)
Dec 07, 2007 7.050 7.190 7.020 7.060 32,710,018 +0.00(+0.00%)
Dec 06, 2007 7.040 7.080 6.970 7.060 43,317,486 +0.08(+1.15%)
Dec 05, 2007 7.130 7.195 6.970 6.980 60,504,063 +0.01(+0.14%)
Dec 04, 2007 7.200 7.240 6.930 6.970 55,417,463 -0.28(-3.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here