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

Ford Motor (NY: F )

12.06 +0.02 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 8.576 8.576 8.415 8.473 13,521,594 -0.13(-1.54%)
Jul 29, 2004 8.686 8.691 8.490 8.605 18,448,772 -0.14(-1.58%)
Jul 28, 2004 8.507 8.760 8.507 8.743 14,489,134 +0.18(+2.08%)
Jul 27, 2004 8.501 8.588 8.461 8.565 8,826,876 +0.08(+0.95%)
Jul 26, 2004 8.421 8.507 8.346 8.484 11,929,295 +0.04(+0.48%)
Jul 23, 2004 8.432 8.461 8.329 8.444 9,713,108 +0.01(+0.14%)
Jul 22, 2004 8.352 8.478 8.260 8.432 15,437,911 +0.07(+0.83%)
Jul 21, 2004 8.461 8.490 8.346 8.363 15,962,076 -0.04(-0.48%)
Jul 20, 2004 8.616 8.616 8.231 8.404 37,636,444 -0.22(-2.54%)
Jul 19, 2004 8.547 8.726 8.542 8.622 11,649,405 +0.07(+0.88%)
Jul 16, 2004 8.749 8.760 8.536 8.547 12,566,041 -0.10(-1.20%)
Jul 15, 2004 8.691 8.737 8.634 8.651 7,487,364 -0.04(-0.46%)
Jul 14, 2004 8.663 8.818 8.622 8.691 14,786,919 -0.03(-0.33%)
Jul 13, 2004 8.806 8.847 8.686 8.720 10,109,749 +0.00(+0.00%)
Jul 12, 2004 8.639 8.726 7.891 8.720 9,218,305 -0.01(-0.07%)
Jul 09, 2004 8.616 8.783 8.519 8.726 17,781,622 +0.22(+2.64%)
Jul 08, 2004 8.576 8.668 8.490 8.501 13,755,791 -0.11(-1.27%)
Jul 07, 2004 8.553 8.674 8.519 8.611 13,308,940 +0.00(+0.00%)
Jul 06, 2004 8.519 8.645 8.409 8.611 18,490,990 +0.01(+0.07%)
Jul 02, 2004 8.651 8.697 8.553 8.605 17,360,484 -0.04(-0.47%)
Jul 01, 2004 9.008 9.077 8.605 8.645 29,986,464 -0.36(-4.03%)
Jun 30, 2004 9.192 9.192 8.939 9.008 13,141,457 -0.13(-1.39%)
Jun 29, 2004 9.002 9.169 8.910 9.134 18,472,920 +0.13(+1.41%)
Jun 28, 2004 9.209 9.267 8.939 9.008 19,720,352 -0.12(-1.26%)
Jun 25, 2004 9.296 9.353 9.123 9.123 17,848,336 -0.17(-1.86%)
Jun 24, 2004 9.417 9.463 9.284 9.296 24,779,570 -0.12(-1.28%)
Jun 23, 2004 9.209 9.486 9.186 9.417 29,140,366 +0.21(+2.25%)
Jun 22, 2004 9.008 9.209 8.979 9.209 20,671,388 +0.20(+2.24%)
Jun 21, 2004 9.181 9.209 8.985 9.008 11,888,467 -0.14(-1.51%)
Jun 18, 2004 9.002 9.186 8.950 9.146 19,186,110 +0.14(+1.60%)
Jun 17, 2004 9.065 9.065 8.870 9.002 16,964,712 +0.01(+0.06%)
Jun 16, 2004 8.899 9.158 8.789 8.996 18,226,040 +0.13(+1.43%)
Jun 15, 2004 8.795 8.939 8.795 8.870 11,849,376 +0.11(+1.25%)
Jun 14, 2004 8.945 8.945 8.737 8.760 12,889,018 -0.21(-2.31%)
Jun 10, 2004 8.945 9.008 8.904 8.968 14,429,716 +0.10(+1.17%)
Jun 09, 2004 8.835 8.950 8.737 8.864 12,482,995 -0.01(-0.13%)
Jun 08, 2004 8.749 8.910 8.709 8.875 16,650,942 +0.13(+1.45%)
Jun 07, 2004 8.622 8.795 8.605 8.749 21,577,426 +0.17(+1.95%)
Jun 04, 2004 8.501 8.634 8.501 8.582 9,671,758 +0.09(+1.08%)
Jun 03, 2004 8.565 8.634 8.438 8.490 14,332,250 -0.08(-0.94%)
Jun 02, 2004 8.749 8.749 8.501 8.570 18,673,240 -0.09(-1.00%)
Jun 01, 2004 8.553 8.686 8.467 8.657 15,609,390 +0.11(+1.28%)
May 28, 2004 8.651 8.651 8.507 8.547 16,910,332 -0.11(-1.26%)
May 27, 2004 8.749 8.835 8.593 8.657 15,678,363 +0.01(+0.13%)
May 26, 2004 8.450 8.714 8.444 8.645 20,838,002 +0.20(+2.32%)
May 25, 2004 8.231 8.519 8.150 8.450 18,731,788 +0.22(+2.73%)
May 24, 2004 8.329 8.427 8.202 8.225 13,193,057 +0.03(+0.35%)
May 21, 2004 8.225 8.248 8.070 8.196 18,959,384 +0.03(+0.42%)
May 20, 2004 8.104 8.196 8.001 8.162 25,101,678 +0.06(+0.71%)
May 19, 2004 8.455 8.565 8.087 8.104 27,373,462 -0.21(-2.56%)
May 18, 2004 8.242 8.369 8.173 8.317 16,078,132 +0.10(+1.26%)
May 17, 2004 8.191 8.346 8.121 8.214 19,604,816 -0.25(-2.93%)
May 14, 2004 8.334 8.496 8.254 8.461 17,878,046 +0.17(+2.01%)
May 13, 2004 8.260 8.340 8.168 8.294 15,013,993 -0.05(-0.55%)
May 12, 2004 8.231 8.340 8.012 8.340 17,607,190 +0.06(+0.77%)
May 11, 2004 8.064 8.369 8.064 8.277 19,162,830 +0.21(+2.64%)
May 10, 2004 8.202 8.202 7.995 8.064 27,826,914 -0.22(-2.71%)
May 07, 2004 8.432 8.496 8.179 8.288 30,164,892 -0.28(-3.29%)
May 06, 2004 8.634 8.634 8.450 8.570 19,410,926 -0.13(-1.52%)
May 05, 2004 8.812 8.864 8.651 8.703 18,548,844 -0.17(-1.88%)
May 04, 2004 8.720 9.008 8.663 8.870 16,710,187 +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.