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 29, 2005	6.222	6.274	6.136	6.182	14,924,519	-0.09(-1.47%)
Jul 28, 2005	6.245	6.314	6.188	6.274	13,569,371	+0.01(+0.18%)
Jul 27, 2005	6.274	6.308	6.193	6.262	10,372,960	+0.01(+0.18%)
Jul 26, 2005	6.107	6.262	6.101	6.251	20,509,290	+0.14(+2.36%)
Jul 25, 2005	6.216	6.285	6.090	6.107	18,514,444	-0.06(-1.03%)
Jul 22, 2005	6.124	6.211	6.101	6.170	14,466,027	+0.05(+0.75%)
Jul 21, 2005	6.274	6.291	6.090	6.124	22,315,980	-0.17(-2.65%)
Jul 20, 2005	6.159	6.337	6.044	6.291	30,150,646	+0.05(+0.83%)
Jul 19, 2005	6.297	6.354	6.205	6.239	24,748,124	-0.05(-0.82%)
Jul 18, 2005	6.343	6.441	6.210	6.291	19,938,392	-0.04(-0.64%)
Jul 15, 2005	6.297	6.331	6.222	6.331	15,979,623	+0.06(+1.01%)
Jul 14, 2005	6.188	6.343	6.188	6.268	19,108,450	+0.12(+1.87%)
Jul 13, 2005	6.164	6.188	6.136	6.153	13,791,233	-0.05(-0.83%)
Jul 12, 2005	6.095	6.216	6.084	6.205	20,536,742	+0.04(+0.65%)
Jul 11, 2005	6.072	6.205	6.032	6.164	17,478,972	+0.17(+2.78%)
Jul 08, 2005	5.940	6.038	5.877	5.998	14,620,306	+0.09(+1.46%)
Jul 07, 2005	5.848	5.917	5.825	5.911	17,421,986	-0.05(-0.77%)
Jul 06, 2005	5.992	5.998	5.929	5.957	13,025,054	-0.03(-0.48%)
Jul 05, 2005	5.940	6.015	5.882	5.986	13,019,147	+0.05(+0.87%)

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.