Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Ford Motor
(NY:
F
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
1.615
1.632
1.496
1.496
80,575,192
-0.07(-4.71%)
Mar 30, 2009
1.552
1.638
1.353
1.570
112,377,216
-0.10(-6.12%)
Mar 26, 2009
1.649
1.672
1.598
1.672
68,153,544
+0.10(+6.14%)
Mar 25, 2009
1.649
1.700
1.570
1.575
90,358,016
-0.05(-3.15%)
Mar 24, 2009
1.609
1.678
1.570
1.626
71,242,000
-0.02(-1.38%)
Mar 23, 2009
1.592
1.649
1.592
1.649
79,624,728
+0.09(+5.45%)
Mar 20, 2009
1.535
1.564
1.433
1.564
100,666,464
+0.10(+6.59%)
Mar 19, 2009
1.575
1.581
1.297
1.467
107,693,040
+0.06(+4.60%)
Mar 18, 2009
1.297
1.507
1.297
1.403
163,142,832
+0.11(+8.18%)
Mar 17, 2009
1.234
1.308
1.200
1.297
75,940,208
+0.10(+8.57%)
Mar 16, 2009
1.297
1.308
1.189
1.194
77,717,336
-0.05(-4.11%)
Mar 13, 2009
1.245
1.280
1.206
1.245
0
+0.05(+4.29%)
Mar 12, 2009
1.126
1.194
1.126
1.194
82,054,616
+0.08(+7.14%)
Mar 11, 2009
1.086
1.137
1.063
1.115
76,509,224
+0.06(+5.95%)
Mar 10, 2009
1.052
1.075
1.029
1.052
54,770,204
+0.06(+6.32%)
Mar 09, 2009
1.012
1.052
0.9667
0.9895
56,705,428
+0.02(+2.35%)
Mar 06, 2009
1.041
1.086
0.9383
0.9667
0
-0.06(-6.08%)
Mar 05, 2009
0.9952
1.137
0.9838
1.029
83,490,704
-0.03(-3.21%)
Mar 04, 2009
1.080
1.080
1.041
1.063
39,271,792
+0.00(+0.00%)
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
.