Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.598	7.753	7.511	7.753	12,023,113	+0.16(+2.05%)
Jul 30, 2002	7.580	7.690	7.488	7.598	12,384,833	+0.04(+0.53%)
Jul 29, 2002	7.454	7.655	7.333	7.557	16,200,964	+0.31(+4.21%)
Jul 26, 2002	7.195	7.333	7.062	7.252	10,440,196	+0.02(+0.32%)
Jul 25, 2002	7.206	7.367	6.970	7.229	20,241,214	-0.05(-0.63%)
Jul 24, 2002	6.907	7.396	6.631	7.275	21,782,782	+0.31(+4.46%)
Jul 23, 2002	7.172	7.172	6.913	6.965	21,107,988	-0.10(-1.39%)
Jul 22, 2002	7.166	7.431	6.878	7.062	23,769,638	-0.07(-0.97%)
Jul 19, 2002	7.373	7.477	7.039	7.131	16,045,122	-0.07(-1.04%)
Jul 17, 2002	7.414	7.776	7.097	7.206	23,142,100	-0.05(-0.71%)
Jul 12, 2002	7.598	7.701	7.201	7.258	31,377,402	-0.33(-4.32%)
Jul 11, 2002	7.914	7.920	7.448	7.586	35,591,564	-0.47(-5.79%)
Jul 10, 2002	8.645	8.651	8.029	8.052	30,857,406	-0.64(-7.41%)
Jul 09, 2002	8.783	8.910	8.709	8.697	11,782,661	-0.02(-0.26%)
Jul 08, 2002	8.962	9.019	8.651	8.720	12,988,743	-0.31(-3.44%)
Jul 05, 2002	8.864	9.060	8.864	9.031	6,482,123	+0.22(+2.55%)
Jul 04, 2002	8.887	8.991	8.634	8.806	15,907,870	+0.00(+0.00%)
Jul 03, 2002	8.887	8.991	8.634	8.806	15,907,348	-0.26(-2.92%)
Jul 02, 2002	8.939	9.204	8.778	9.071	17,452,044	+0.14(+1.55%)

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.