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 (%)
Oct 31, 2005 4.578 4.794 4.572 4.731 51,276,996 +0.17(+3.74%)
Oct 28, 2005 4.595 4.675 4.538 4.561 39,526,020 -0.07(-1.47%)
Oct 27, 2005 4.834 4.834 4.623 4.629 28,552,636 -0.22(-4.46%)
Oct 26, 2005 4.908 4.913 4.834 4.845 31,155,524 -0.06(-1.27%)
Oct 25, 2005 4.908 4.925 4.834 4.908 25,282,232 +0.02(+0.35%)
Oct 24, 2005 4.788 4.913 4.743 4.891 33,993,872 +0.20(+4.24%)
Oct 21, 2005 4.794 4.811 4.640 4.692 27,529,030 -0.10(-2.02%)
Oct 20, 2005 4.817 4.868 4.754 4.788 30,008,824 -0.03(-0.59%)
Oct 19, 2005 4.805 4.856 4.697 4.817 41,383,668 +0.00(+0.00%)
Oct 18, 2005 4.896 4.902 4.743 4.817 51,497,332 -0.11(-2.19%)
Oct 17, 2005 5.203 5.260 4.913 4.925 49,069,236 +0.03(+0.58%)
Oct 14, 2005 4.976 5.056 4.891 4.896 55,263,624 -0.22(-4.23%)
Oct 13, 2005 4.919 5.118 4.919 5.112 36,736,028 +0.17(+3.45%)
Oct 12, 2005 4.976 5.027 4.896 4.942 47,389,196 -0.01(-0.23%)
Oct 11, 2005 5.027 5.090 4.947 4.953 35,205,632 -0.13(-2.46%)
Oct 10, 2005 5.232 5.232 5.050 5.078 35,239,572 -0.17(-3.25%)
Oct 07, 2005 5.300 5.328 5.203 5.249 22,926,586 -0.05(-0.97%)
Oct 06, 2005 5.385 5.402 5.266 5.300 20,892,738 -0.06(-1.06%)
Oct 05, 2005 5.545 5.550 5.346 5.357 24,339,868 -0.20(-3.68%)
Oct 04, 2005 5.624 5.630 5.550 5.562 21,384,582 -0.06(-1.11%)
Oct 03, 2005 5.687 5.687 5.590 5.624 15,233,277 +0.02(+0.30%)
Sep 30, 2005 5.601 5.681 5.584 5.607 13,901,588 +0.00(+0.00%)
Sep 29, 2005 5.687 5.710 5.579 5.607 16,926,684 -0.05(-0.90%)
Sep 28, 2005 5.636 5.692 5.607 5.658 13,939,746 +0.06(+1.02%)
Sep 27, 2005 5.664 5.670 5.596 5.601 14,336,985 -0.06(-1.10%)
Sep 26, 2005 5.573 5.670 5.573 5.664 22,382,690 +0.10(+1.74%)
Sep 23, 2005 5.567 5.596 5.528 5.567 15,400,156 +0.04(+0.72%)
Sep 22, 2005 5.493 5.596 5.482 5.528 18,729,644 +0.03(+0.62%)
Sep 21, 2005 5.528 5.584 5.431 5.493 27,461,152 -0.06(-1.02%)
Sep 20, 2005 5.522 5.613 5.522 5.550 20,427,272 +0.03(+0.52%)
Sep 19, 2005 5.619 5.641 5.510 5.522 17,016,718 -0.13(-2.22%)
Sep 16, 2005 5.630 5.653 5.550 5.647 22,820,198 +0.04(+0.71%)
Sep 15, 2005 5.664 5.681 5.539 5.607 14,312,366 -0.06(-1.00%)
Sep 14, 2005 5.658 5.710 5.624 5.664 21,554,450 +0.08(+1.43%)
Sep 13, 2005 5.738 5.738 5.562 5.584 19,634,376 -0.06(-1.01%)
Sep 12, 2005 5.636 5.710 5.607 5.641 12,529,805 +0.01(+0.20%)
Sep 09, 2005 5.641 5.681 5.607 5.630 12,068,031 -0.01(-0.20%)
Sep 08, 2005 5.801 5.801 5.613 5.641 17,997,416 -0.12(-2.07%)
Sep 07, 2005 5.624 5.783 5.619 5.761 31,567,356 +0.10(+1.71%)
Sep 06, 2005 5.607 5.698 5.573 5.664 26,801,198 +0.06(+1.01%)
Sep 02, 2005 5.567 5.624 5.516 5.607 17,148,076 +0.07(+1.34%)
Sep 01, 2005 5.670 5.670 5.488 5.533 28,927,014 -0.14(-2.41%)
Aug 31, 2005 5.584 5.670 5.522 5.670 22,144,946 +0.13(+2.26%)
Aug 30, 2005 5.545 5.572 5.493 5.545 17,587,166 -0.01(-0.20%)
Aug 29, 2005 5.522 5.647 5.482 5.556 14,152,345 +0.00(+0.00%)
Aug 26, 2005 5.556 5.590 5.528 5.556 15,707,537 -0.03(-0.51%)
Aug 25, 2005 5.630 5.630 5.562 5.584 13,068,249 -0.06(-1.01%)
Aug 24, 2005 5.601 5.732 5.584 5.641 37,804,652 +0.07(+1.22%)
Aug 23, 2005 5.550 5.607 5.539 5.573 19,068,326 +0.02(+0.41%)
Aug 22, 2005 5.562 5.607 5.533 5.550 13,307,576 +0.00(+0.00%)
Aug 19, 2005 5.573 5.590 5.533 5.550 18,231,820 +0.00(+0.00%)
Aug 18, 2005 5.636 5.653 5.539 5.550 20,063,972 -0.10(-1.71%)
Aug 17, 2005 5.692 5.721 5.647 5.647 18,374,784 -0.07(-1.29%)
Aug 16, 2005 5.778 5.795 5.704 5.721 10,906,209 -0.05(-0.89%)
Aug 15, 2005 5.738 5.857 5.732 5.772 12,738,535 +0.01(+0.10%)
Aug 12, 2005 5.863 5.886 5.727 5.766 17,831,594 -0.13(-2.12%)
Aug 11, 2005 5.914 5.960 5.886 5.891 12,429,396 -0.02(-0.38%)
Aug 10, 2005 5.971 6.039 5.909 5.914 20,404,412 -0.02(-0.38%)
Aug 09, 2005 5.954 6.017 5.914 5.937 14,140,212 +0.04(+0.68%)
Aug 08, 2005 5.891 5.965 5.857 5.897 19,363,748 +0.01(+0.10%)
Aug 05, 2005 6.056 6.062 5.835 5.891 22,815,274 -0.16(-2.63%)
Aug 04, 2005 6.108 6.159 6.028 6.051 14,900,047 -0.06(-1.02%)
Aug 03, 2005 6.147 6.170 6.085 6.113 14,168,699 -0.07(-1.19%)
Aug 02, 2005 6.199 6.278 6.153 6.187 23,676,222 +0.02(+0.28%)
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.