FORD MOTOR COMPANY (NY: F)
17.58 USD  -0.04 (-0.23%)
Streaming Delayed Price  /  Updated: 1:08 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.930 2.000 1.800 2.000 0 +0.10(+5.26%)
Feb 26, 2009 2.080 2.090 1.810 1.900 32,307,087 -0.11(-5.47%)
Feb 25, 2009 2.100 2.160 2.000 2.010 54,329,608 +0.01(+0.50%)
Feb 24, 2009 1.800 2.000 1.800 2.000 33,935,639 +0.27(+15.61%)
Feb 23, 2009 1.650 1.910 1.610 1.730 44,443,915 +0.15(+9.49%)
Feb 21, 2009 1.600 1.610 1.500 1.580 0 +0.00(+0.00%)
Feb 20, 2009 1.600 1.610 1.500 1.580 37,900,520 -0.05(-3.07%)
Feb 19, 2009 1.690 1.700 1.610 1.630 19,014,049 -0.04(-2.40%)
Feb 18, 2009 1.780 1.790 1.630 1.670 25,051,970 -0.02(-1.18%)
Feb 17, 2009 1.700 1.750 1.610 1.690 32,842,185 -0.07(-3.98%)
Feb 14, 2009 1.820 1.830 1.720 1.760 0 +0.00(+0.00%)
Feb 13, 2009 1.820 1.830 1.720 1.760 23,009,386 -0.03(-1.68%)
Feb 12, 2009 1.830 1.850 1.750 1.790 23,404,835 -0.06(-3.24%)
Feb 11, 2009 1.850 1.880 1.800 1.850 30,218,421 +0.03(+1.65%)
Feb 10, 2009 1.910 1.920 1.820 1.820 28,263,284 -0.08(-4.21%)
Feb 09, 2009 1.960 1.960 1.840 1.900 27,249,042 -0.04(-2.06%)
Feb 06, 2009 1.940 1.990 1.900 1.940 21,389,566 +0.01(+0.52%)
Feb 05, 2009 1.940 1.970 1.860 1.930 17,314,234 -0.02(-1.03%)
Feb 04, 2009 1.980 2.020 1.920 1.950 24,189,455 -0.01(-0.51%)
Feb 03, 2009 1.920 1.970 1.810 1.960 34,101,846 +0.08(+4.26%)
Feb 02, 2009 1.860 1.930 1.810 1.880 32,294,583 +0.01(+0.53%)
Jan 30, 2009 1.990 1.990 1.850 1.870 0 -0.08(-4.10%)
Jan 29, 2009 2.030 2.030 1.950 1.950 30,931,429 -0.08(-3.94%)
Jan 28, 2009 2.040 2.060 1.980 2.030 34,873,030 +0.06(+3.05%)
Jan 27, 2009 2.020 2.040 1.940 1.970 31,130,267 +0.03(+1.55%)
Jan 26, 2009 1.990 2.060 1.870 1.940 50,899,335 +0.14(+7.78%)
Jan 24, 2009 1.900 1.930 1.800 1.800 0 +0.00(+0.00%)
Jan 23, 2009 1.900 1.930 1.800 1.800 71,025,660 -0.14(-7.22%)
Jan 22, 2009 2.040 2.070 1.900 1.940 52,625,382 -0.15(-7.18%)
Jan 21, 2009 2.180 2.190 2.000 2.090 75,299,936 -0.04(-1.88%)
Jan 20, 2009 2.220 2.250 2.050 2.130 51,654,390 -0.06(-2.74%)
Jan 16, 2009 2.340 2.360 2.060 2.190 60,092,180 -0.04(-1.79%)
Jan 15, 2009 2.270 2.350 2.050 2.230 69,596,658 -0.03(-1.33%)
Jan 14, 2009 2.410 2.430 2.190 2.260 56,655,160 -0.22(-8.87%)
Jan 13, 2009 2.600 2.640 2.420 2.480 40,477,122 -0.16(-6.06%)
Jan 12, 2009 2.690 2.690 2.520 2.640 47,682,615 +0.01(+0.38%)
Jan 10, 2009 2.630 2.730 2.590 2.630 0 +0.00(+0.00%)
Jan 09, 2009 2.630 2.730 2.590 2.630 39,831,761 -0.06(-2.23%)
Jan 08, 2009 2.620 2.700 2.500 2.690 51,141,796 +0.00(+0.00%)
Jan 07, 2009 2.720 2.820 2.620 2.690 43,932,147 -0.07(-2.54%)
Jan 06, 2009 2.640 2.850 2.630 2.760 58,949,234 +0.18(+6.98%)
Jan 05, 2009 2.420 2.640 2.310 2.580 73,034,304 +0.12(+4.88%)
Jan 02, 2009 2.300 2.490 2.280 2.460 42,092,865 +0.17(+7.42%)
Jan 01, 2009 2.290 2.300 2.200 2.290 0 +0.00(+0.00%)
Dec 31, 2008 2.290 2.300 2.200 2.290 39,770,691 +0.00(+0.00%)
Dec 30, 2008 2.340 2.340 2.200 2.290 39,225,694 +0.07(+3.15%)
Dec 29, 2008 2.410 2.450 2.120 2.220 47,004,545 -0.07(-3.06%)
Dec 26, 2008 2.230 2.350 2.210 2.290 40,804,252 +0.18(+8.53%)
Dec 24, 2008 2.210 2.250 2.070 2.110 37,181,733 -0.08(-3.65%)
Dec 23, 2008 2.480 2.510 2.130 2.190 103,734,300 -0.40(-15.44%)
Dec 22, 2008 2.900 2.900 2.550 2.590 67,601,620 -0.36(-12.20%)
Dec 20, 2008 3.200 3.250 2.750 2.950 0 +0.00(+0.00%)
Dec 19, 2008 3.200 3.250 2.750 2.950 143,907,251 +0.11(+3.87%)
Dec 18, 2008 3.140 3.140 2.690 2.840 108,766,768 -0.30(-9.55%)
Dec 17, 2008 3.130 3.170 3.080 3.140 52,206,611 +0.01(+0.32%)
Dec 16, 2008 3.250 3.250 3.100 3.130 59,977,536 -0.05(-1.57%)
Dec 15, 2008 3.180 3.250 3.070 3.180 69,622,748 +0.14(+4.61%)
Dec 13, 2008 2.190 3.210 2.120 3.040 0 +0.00(+0.00%)
Dec 12, 2008 2.190 3.210 2.120 3.040 211,193,476 +0.14(+4.83%)
Dec 11, 2008 3.120 3.140 2.820 2.900 92,736,945 -0.35(-10.77%)
Dec 10, 2008 3.380 3.420 3.010 3.250 141,154,128 +0.02(+0.62%)
Dec 09, 2008 3.280 3.320 3.020 3.230 137,319,691 -0.15(-4.44%)
Dec 08, 2008 3.200 3.540 2.810 3.380 267,985,918 +0.66(+24.26%)
Dec 06, 2008 2.700 2.880 2.620 2.720 0 +0.00(+0.00%)
Dec 05, 2008 2.700 2.880 2.620 2.720 99,142,662 +0.06(+2.26%)
Dec 04, 2008 2.820 2.960 2.510 2.660 140,934,172 -0.19(-6.67%)
Dec 03, 2008 2.860 2.970 2.680 2.850 152,393,338 +0.15(+5.56%)
Dec 02, 2008 2.700 2.900 2.580 2.700 198,334,961 +0.15(+5.88%)
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