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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jul 30, 2004 8.473 8.473 8.314 8.371 13,685,823 -0.13(-1.54%)
Jul 29, 2004 8.581 8.587 8.388 8.502 18,672,846 -0.14(-1.58%)
Jul 28, 2004 8.405 8.655 8.405 8.638 14,665,115 +0.18(+2.08%)
Jul 27, 2004 8.399 8.485 8.360 8.462 8,934,085 +0.08(+0.95%)
Jul 26, 2004 8.320 8.405 8.246 8.382 12,074,185 +0.04(+0.48%)
Jul 23, 2004 8.331 8.360 8.229 8.342 9,831,080 +0.01(+0.14%)
Jul 22, 2004 8.251 8.377 8.161 8.331 15,625,416 +0.07(+0.83%)
Jul 21, 2004 8.360 8.388 8.246 8.263 16,155,947 -0.04(-0.48%)
Jul 20, 2004 8.513 8.513 8.132 8.303 38,093,568 -0.22(-2.54%)
Jul 19, 2004 8.445 8.621 8.439 8.519 11,790,896 +0.07(+0.88%)
Jul 16, 2004 8.644 8.655 8.433 8.445 12,718,665 -0.10(-1.20%)
Jul 15, 2004 8.587 8.633 8.530 8.547 7,578,304 -0.04(-0.46%)
Jul 14, 2004 8.559 8.712 8.519 8.587 14,966,517 -0.03(-0.33%)
Jul 13, 2004 8.701 8.741 8.581 8.615 10,232,539 +0.00(+0.00%)
Jul 12, 2004 8.536 8.621 7.797 8.615 9,330,268 -0.01(-0.07%)
Jul 09, 2004 8.513 8.678 8.416 8.621 17,997,592 +0.22(+2.64%)
Jul 08, 2004 8.473 8.564 8.388 8.399 13,922,865 -0.11(-1.27%)
Jul 07, 2004 8.451 8.570 8.416 8.507 13,470,587 +0.00(+0.00%)
Jul 06, 2004 8.416 8.542 8.308 8.507 18,715,576 +0.01(+0.07%)
Jul 02, 2004 8.547 8.593 8.451 8.502 17,571,340 -0.04(-0.47%)
Jul 01, 2004 8.900 8.968 8.502 8.542 30,350,672 -0.36(-4.03%)
Jun 30, 2004 9.082 9.082 8.832 8.900 13,301,070 -0.13(-1.39%)
Jun 29, 2004 8.894 9.059 8.803 9.025 18,697,288 +0.13(+1.41%)
Jun 28, 2004 9.099 9.156 8.832 8.900 19,959,870 -0.11(-1.26%)
Jun 25, 2004 9.184 9.241 9.014 9.014 18,065,118 -0.17(-1.86%)
Jun 24, 2004 9.304 9.349 9.173 9.184 25,080,536 -0.12(-1.28%)
Jun 23, 2004 9.099 9.372 9.076 9.304 29,494,296 +0.20(+2.25%)
Jun 22, 2004 8.900 9.099 8.871 9.099 20,922,456 +0.20(+2.24%)
Jun 21, 2004 9.070 9.099 8.877 8.900 12,032,861 -0.14(-1.51%)
Jun 18, 2004 8.894 9.076 8.843 9.036 19,419,140 +0.14(+1.60%)
Jun 17, 2004 8.957 8.957 8.763 8.894 17,170,760 +0.01(+0.06%)
Jun 16, 2004 8.792 9.048 8.684 8.888 18,447,410 +0.13(+1.43%)
Jun 15, 2004 8.689 8.832 8.689 8.763 11,993,296 +0.11(+1.25%)
Jun 14, 2004 8.837 8.837 8.633 8.655 13,045,564 -0.20(-2.31%)
Jun 10, 2004 8.837 8.900 8.797 8.860 14,604,976 +0.10(+1.17%)
Jun 09, 2004 8.729 8.843 8.633 8.758 12,634,610 -0.01(-0.13%)
Jun 08, 2004 8.644 8.803 8.604 8.769 16,853,180 +0.13(+1.45%)
Jun 07, 2004 8.519 8.689 8.502 8.644 21,839,498 +0.16(+1.95%)
Jun 04, 2004 8.399 8.530 8.399 8.479 9,789,229 +0.09(+1.08%)
Jun 03, 2004 8.462 8.530 8.337 8.388 14,506,326 -0.08(-0.94%)
Jun 02, 2004 8.644 8.644 8.399 8.468 18,900,040 -0.09(-1.00%)
Jun 01, 2004 8.451 8.581 8.365 8.553 15,798,977 +0.11(+1.28%)
May 28, 2004 8.547 8.547 8.405 8.445 17,115,720 -0.11(-1.26%)
May 27, 2004 8.644 8.729 8.490 8.553 15,868,788 +0.01(+0.13%)
May 26, 2004 8.348 8.610 8.342 8.542 21,091,094 +0.19(+2.32%)
May 25, 2004 8.132 8.416 8.052 8.348 18,959,300 +0.22(+2.73%)
May 24, 2004 8.229 8.325 8.104 8.126 13,353,297 +0.03(+0.35%)
May 21, 2004 8.126 8.149 7.973 8.098 19,189,660 +0.03(+0.42%)
May 20, 2004 8.007 8.098 7.905 8.064 25,406,556 +0.06(+0.71%)
May 19, 2004 8.354 8.462 7.990 8.007 27,705,932 -0.21(-2.56%)
May 18, 2004 8.143 8.269 8.075 8.217 16,273,412 +0.10(+1.26%)
May 17, 2004 8.092 8.246 8.024 8.115 19,842,932 -0.24(-2.93%)
May 14, 2004 8.234 8.394 8.155 8.360 18,095,188 +0.16(+2.01%)
May 13, 2004 8.161 8.240 8.070 8.195 15,196,349 -0.05(-0.55%)
May 12, 2004 8.132 8.240 7.916 8.240 17,821,042 +0.06(+0.77%)
May 11, 2004 7.967 8.269 7.967 8.178 19,395,576 +0.21(+2.64%)
May 10, 2004 8.104 8.104 7.899 7.967 28,164,892 -0.22(-2.71%)
May 07, 2004 8.331 8.394 8.081 8.189 30,531,266 -0.28(-3.29%)
May 06, 2004 8.530 8.530 8.348 8.468 19,646,686 -0.13(-1.52%)
May 05, 2004 8.706 8.758 8.547 8.598 18,774,134 -0.16(-1.88%)
May 04, 2004 8.615 8.900 8.559 8.763 16,913,144 +0.08(+0.92%)
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.