FORD MOTOR COMPANY (NY: F)
17.57 USD  -0.07 (-0.40%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.83 11.85 11.61 11.74 72,368,345 -0.04(-0.34%)
Feb 25, 2010 11.53 11.83 11.40 11.78 83,085,663 +0.06(+0.53%)
Feb 24, 2010 11.72 11.88 11.65 11.72 84,075,738 +0.12(+1.02%)
Feb 23, 2010 11.21 11.63 11.15 11.60 114,578,771 +0.39(+3.48%)
Feb 22, 2010 11.36 11.38 11.18 11.21 41,944,000 -0.08(-0.71%)
Feb 19, 2010 11.35 11.40 11.26 11.29 46,989,996 -0.09(-0.79%)
Feb 18, 2010 11.49 11.48 11.29 11.38 53,246,758 -0.11(-0.96%)
Feb 17, 2010 11.43 11.52 11.35 11.49 65,960,129 +0.17(+1.50%)
Feb 16, 2010 11.21 11.38 11.11 11.32 62,524,292 +0.20(+1.80%)
Feb 12, 2010 11.12 11.12 11.12 0 -0.06(-0.54%)
Feb 11, 2010 11.00 11.19 10.88 11.18 65,093,149 +0.24(+2.19%)
Feb 10, 2010 11.12 11.14 10.90 10.94 73,276,080 -0.21(-1.88%)
Feb 09, 2010 11.18 11.22 11.02 11.15 83,169,187 +0.16(+1.46%)
Feb 08, 2010 11.09 11.32 10.88 10.99 91,968,208 +0.08(+0.73%)
Feb 05, 2010 10.97 11.11 10.49 10.91 181,535,182 -0.15(-1.36%)
Feb 04, 2010 11.49 11.53 11.00 11.06 129,629,817 -0.49(-4.24%)
Feb 03, 2010 11.49 11.66 11.42 11.55 90,012,144 +0.16(+1.40%)
Feb 02, 2010 11.26 11.52 11.19 11.39 119,718,128 +0.32(+2.89%)
Feb 01, 2010 11.14 11.18 10.93 11.07 82,647,648 +0.23(+2.12%)
Jan 29, 2010 11.60 11.61 10.70 10.84 159,741,164 -0.57(-5.00%)
Jan 28, 2010 11.55 11.95 11.41 11.41 207,794,729 -0.14(-1.21%)
Jan 27, 2010 11.57 11.62 11.22 11.55 104,892,244 +0.36(+3.22%)
Jan 26, 2010 11.17 11.46 11.07 11.19 108,122,824 +0.16(+1.45%)
Jan 25, 2010 10.73 11.10 10.61 11.03 121,522,758 +0.51(+4.85%)
Jan 22, 2010 11.01 11.12 10.41 10.52 161,530,010 -0.66(-5.90%)
Jan 21, 2010 11.53 11.62 11.01 11.18 121,360,346 -0.33(-2.87%)
Jan 20, 2010 11.68 11.69 11.50 11.51 71,563,423 -0.24(-2.04%)
Jan 19, 2010 11.51 11.83 11.46 11.75 65,876,602 +0.15(+1.29%)
Jan 15, 2010 11.60 11.60 11.60 0 -0.16(-1.36%)
Jan 14, 2010 11.68 11.86 11.51 11.76 116,531,200 +0.08(+0.68%)
Jan 13, 2010 11.91 11.93 11.47 11.68 154,401,555 -0.19(-1.60%)
Jan 12, 2010 11.98 12.03 11.72 11.87 162,897,759 -0.24(-1.98%)
Jan 11, 2010 11.90 12.14 11.78 12.11 170,173,212 +0.42(+3.59%)
Jan 08, 2010 11.67 11.74 11.46 11.69 130,462,912 +0.03(+0.26%)
Jan 07, 2010 11.46 11.69 11.32 11.66 130,074,990 +0.29(+2.55%)
Jan 06, 2010 11.21 11.46 11.13 11.37 199,915,477 +0.41(+3.74%)
Jan 05, 2010 10.45 11.24 10.40 10.96 215,308,749 +0.68(+6.61%)
Jan 04, 2010 10.17 10.28 10.05 10.28 60,820,457 +0.28(+2.80%)
Dec 31, 2009 10.00 10.00 10.00 0 +0.01(+0.10%)
Dec 30, 2009 10.05 10.08 9.890 9.990 46,648,632 -0.12(-1.19%)
Dec 29, 2009 10.27 10.29 10.09 10.11 40,796,922 -0.09(-0.88%)
Dec 28, 2009 10.18 10.37 10.15 10.20 53,959,722 +0.07(+0.69%)
Dec 24, 2009 10.17 10.20 10.06 10.13 24,895,639 +0.05(+0.50%)
Dec 23, 2009 10.01 10.11 9.930 10.08 64,781,536 +0.18(+1.82%)
Dec 22, 2009 9.790 9.900 9.710 9.900 50,807,271 +0.14(+1.46%)
Dec 21, 2009 9.770 9.800 9.630 9.757 53,331,420 +0.08(+0.80%)
Dec 18, 2009 9.560 9.730 9.470 9.680 88,033,030 +0.29(+3.09%)
Dec 17, 2009 9.490 9.560 9.330 9.390 55,660,683 -0.19(-1.98%)
Dec 16, 2009 9.440 9.640 9.410 9.580 71,528,736 +0.19(+2.02%)
Dec 15, 2009 9.040 9.460 9.030 9.390 109,387,323 +0.31(+3.41%)
Dec 14, 2009 9.050 9.100 9.000 9.080 37,940,364 +0.08(+0.89%)
Dec 11, 2009 9.090 9.100 8.980 9.000 63,474,681 -0.05(-0.55%)
Dec 10, 2009 8.940 9.090 8.900 9.050 63,490,317 +0.19(+2.14%)
Dec 09, 2009 8.870 9.010 8.800 8.860 52,852,353 +0.04(+0.45%)
Dec 08, 2009 8.870 8.890 8.760 8.820 57,451,420 -0.09(-1.01%)
Dec 07, 2009 8.900 9.000 8.800 8.910 41,462,456 -0.03(-0.34%)
Dec 04, 2009 9.100 9.140 8.780 8.940 79,477,255 +0.00(+0.00%)
Dec 03, 2009 9.050 9.110 8.890 8.940 57,916,113 -0.07(-0.78%)
Dec 02, 2009 8.940 9.070 8.910 9.010 63,613,542 +0.13(+1.46%)
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