Indicators

Ford Motor (NY: F )

12.13 -0.02 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.535	7.558	7.455	7.489	12,270,255	+0.02(+0.23%)
Jan 28, 2005	7.478	7.535	7.416	7.472	16,287,129	-0.03(-0.38%)
Jan 27, 2005	7.541	7.569	7.489	7.501	11,069,923	-0.09(-1.20%)
Jan 26, 2005	7.552	7.598	7.489	7.592	12,237,371	+0.07(+0.91%)
Jan 25, 2005	7.433	7.632	7.433	7.524	20,365,198	+0.09(+1.22%)
Jan 24, 2005	7.461	7.563	7.421	7.433	19,000,976	-0.02(-0.31%)
Jan 21, 2005	7.654	7.654	7.450	7.455	21,752,982	-0.20(-2.60%)
Jan 20, 2005	7.706	7.819	7.620	7.654	26,318,498	-0.27(-3.37%)
Jan 19, 2005	8.007	8.115	7.916	7.922	11,536,093	-0.09(-1.07%)
Jan 18, 2005	7.939	8.047	7.910	8.007	18,106,442	+0.01(+0.14%)
Jan 14, 2005	7.984	8.047	7.967	7.996	16,464,031	-0.01(-0.14%)
Jan 13, 2005	8.155	8.155	7.984	8.007	19,408,062	-0.14(-1.68%)
Jan 12, 2005	8.206	8.217	8.098	8.143	27,170,478	-0.06(-0.76%)
Jan 11, 2005	8.274	8.274	8.161	8.206	17,939,388	-0.07(-0.82%)
Jan 10, 2005	8.240	8.297	8.234	8.274	17,655,042	-0.06(-0.68%)
Jan 07, 2005	8.234	8.331	8.217	8.331	20,139,058	+0.11(+1.38%)
Jan 06, 2005	8.189	8.257	8.172	8.217	11,733,569	+0.01(+0.14%)
Jan 05, 2005	8.320	8.337	8.200	8.206	20,004,710	-0.13(-1.57%)
Jan 04, 2005	8.365	8.388	8.297	8.337	15,888,483	-0.03(-0.34%)

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.