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

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
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%)
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.