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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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 (%)
Jan 31, 2003 5.078 5.243 5.073 5.181 11,256,321 +0.06(+1.11%)
Jan 30, 2003 5.340 5.374 5.095 5.124 15,018,920 -0.22(-4.05%)
Jan 29, 2003 5.346 5.391 5.277 5.340 9,993,563 -0.10(-1.88%)
Jan 28, 2003 5.408 5.493 5.385 5.442 12,683,847 +0.06(+1.06%)
Jan 27, 2003 5.437 5.533 5.340 5.385 15,062,354 -0.16(-2.87%)
Jan 24, 2003 5.687 5.687 5.528 5.545 11,137,096 -0.15(-2.60%)
Jan 23, 2003 5.584 5.710 5.545 5.692 16,883,954 +0.15(+2.77%)
Jan 22, 2003 5.727 5.738 5.516 5.539 16,359,578 -0.23(-3.94%)
Jan 21, 2003 5.857 5.903 5.675 5.766 17,131,898 -0.01(-0.20%)
Jan 17, 2003 5.886 5.891 5.710 5.778 14,899,871 -0.15(-2.59%)
Jan 16, 2003 5.948 6.000 5.869 5.931 12,530,684 +0.07(+1.26%)
Jan 15, 2003 5.982 6.017 5.812 5.857 11,977,997 -0.13(-2.18%)
Jan 14, 2003 5.926 6.017 5.903 5.988 12,042,005 -0.03(-0.47%)
Jan 13, 2003 6.073 6.102 5.926 6.017 14,630,298 +0.05(+0.76%)
Jan 10, 2003 5.749 6.142 5.664 5.971 32,073,972 +0.15(+2.64%)
Jan 09, 2003 5.698 5.857 5.698 5.818 12,510,110 +0.13(+2.20%)
Jan 08, 2003 5.761 5.801 5.653 5.692 16,259,872 -0.07(-1.18%)
Jan 07, 2003 5.727 5.829 5.658 5.761 14,783,461 +0.03(+0.60%)
Jan 06, 2003 5.516 5.772 5.505 5.727 19,394,522 +0.22(+4.03%)
Jan 03, 2003 5.619 5.670 5.499 5.505 14,834,456 -0.15(-2.62%)
Jan 02, 2003 5.402 5.658 5.385 5.653 17,828,956 +0.36(+6.88%)
Dec 31, 2002 5.402 5.442 5.289 5.289 12,762,275 -0.17(-3.12%)
Dec 30, 2002 5.448 5.499 5.380 5.459 10,437,401 +0.01(+0.21%)
Dec 27, 2002 5.539 5.573 5.419 5.448 6,811,435 -0.12(-2.15%)
Dec 26, 2002 5.488 5.601 5.476 5.567 7,674,844 +0.11(+1.98%)
Dec 24, 2002 5.510 5.533 5.414 5.459 4,570,264 -0.02(-0.31%)
Dec 23, 2002 5.562 5.601 5.459 5.476 9,350,490 -0.09(-1.53%)
Dec 20, 2002 5.584 5.653 5.539 5.562 16,854,412 +0.00(+0.00%)
Dec 19, 2002 5.465 5.641 5.465 5.562 14,795,242 +0.04(+0.72%)
Dec 18, 2002 5.584 5.619 5.476 5.522 13,214,729 -0.10(-1.72%)
Dec 17, 2002 5.556 5.704 5.528 5.619 12,556,358 -0.03(-0.60%)
Dec 16, 2002 5.556 5.653 5.510 5.653 9,974,923 +0.14(+2.47%)
Dec 13, 2002 5.556 5.584 5.482 5.516 10,643,142 -0.09(-1.52%)
Dec 12, 2002 5.448 5.658 5.448 5.601 11,666,044 +0.10(+1.76%)
Dec 11, 2002 5.471 5.653 5.402 5.505 13,605,285 +0.03(+0.62%)
Dec 10, 2002 5.482 5.545 5.374 5.471 9,767,775 +0.10(+1.80%)
Dec 09, 2002 5.437 5.596 5.306 5.374 15,151,333 -0.24(-4.35%)
Dec 06, 2002 5.613 5.636 5.488 5.619 20,927,556 -0.08(-1.40%)
Dec 05, 2002 5.891 5.903 5.647 5.698 20,794,616 -0.07(-1.28%)
Dec 04, 2002 5.664 5.948 5.516 5.772 34,215,612 +0.11(+1.91%)
Dec 03, 2002 6.511 6.511 5.636 5.664 51,411,696 -0.85(-13.01%)
Dec 02, 2002 6.625 6.773 6.460 6.511 21,441,030 +0.04(+0.62%)
Nov 29, 2002 6.329 6.540 6.318 6.472 13,452,298 +0.20(+3.17%)
Nov 27, 2002 6.284 6.375 6.187 6.272 17,409,032 +0.12(+1.94%)
Nov 26, 2002 6.187 6.483 6.102 6.153 38,426,096 -0.03(-0.55%)
Nov 25, 2002 5.903 6.193 5.886 6.187 28,768,576 +0.38(+6.56%)
Nov 22, 2002 5.573 5.937 5.567 5.806 26,401,674 -0.06(-1.07%)
Nov 21, 2002 5.118 5.931 5.107 5.869 57,097,708 +0.79(+15.57%)
Nov 20, 2002 4.879 5.129 4.862 5.078 15,179,292 +0.22(+4.44%)
Nov 19, 2002 4.982 4.987 4.839 4.862 16,809,922 -0.14(-2.84%)
Nov 18, 2002 4.993 5.056 4.947 5.004 12,098,804 +0.09(+1.73%)
Nov 15, 2002 4.891 5.056 4.851 4.919 15,399,277 -0.09(-1.70%)
Nov 14, 2002 4.959 5.090 4.930 5.004 14,111,901 +0.16(+3.29%)
Nov 13, 2002 4.913 4.947 4.783 4.845 24,753,108 -0.06(-1.27%)
Nov 12, 2002 4.891 4.982 4.839 4.908 13,082,844 +0.07(+1.53%)
Nov 11, 2002 4.936 4.942 4.800 4.834 11,021,917 -0.14(-2.75%)
Nov 08, 2002 5.050 5.147 4.834 4.970 13,879,958 -0.03(-0.68%)
Nov 07, 2002 5.266 5.289 4.976 5.004 22,099,928 -0.31(-5.88%)
Nov 06, 2002 5.112 5.402 5.095 5.317 26,186,438 +0.26(+5.06%)
Nov 05, 2002 4.874 5.107 4.868 5.061 18,833,394 +0.19(+3.97%)
Nov 04, 2002 4.953 5.101 4.839 4.868 15,983,617 +0.07(+1.54%)
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.