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

Ford Motor (NY: F )

11.99 -0.14 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 5.829 5.914 5.715 5.857 28,197,424 -0.01(-0.19%)
Apr 29, 2003 5.783 5.914 5.761 5.869 29,409,186 +0.09(+1.57%)
Apr 28, 2003 5.670 5.783 5.658 5.778 21,612,480 +0.11(+2.01%)
Apr 25, 2003 5.704 5.909 5.550 5.664 38,778,316 -0.31(-5.14%)
Apr 24, 2003 6.096 6.113 5.857 5.971 29,315,460 -0.20(-3.31%)
Apr 23, 2003 5.926 6.244 5.891 6.176 50,994,936 +0.31(+5.23%)
Apr 22, 2003 5.414 5.920 5.414 5.869 41,695,620 +0.23(+4.03%)
Apr 21, 2003 5.505 5.641 5.408 5.641 32,160,490 +0.29(+5.42%)
Apr 17, 2003 5.249 5.402 5.243 5.351 29,520,146 +0.10(+1.95%)
Apr 16, 2003 5.118 5.459 5.118 5.249 63,450,888 +0.50(+10.54%)
Apr 15, 2003 4.481 4.777 4.481 4.748 18,121,038 -0.08(-1.65%)
Apr 14, 2003 4.629 4.834 4.618 4.828 22,703,962 +0.22(+4.81%)
Apr 11, 2003 4.538 4.652 4.532 4.606 16,127,987 +0.11(+2.53%)
Apr 10, 2003 4.538 4.572 4.464 4.493 10,009,213 -0.02(-0.50%)
Apr 09, 2003 4.578 4.578 4.430 4.515 16,890,988 +0.02(+0.51%)
Apr 08, 2003 4.578 4.618 4.481 4.493 15,666,740 -0.09(-1.86%)
Apr 07, 2003 4.737 4.766 4.549 4.578 22,223,198 +0.09(+2.03%)
Apr 04, 2003 4.549 4.555 4.453 4.487 10,616,941 +0.01(+0.13%)
Apr 03, 2003 4.510 4.527 4.419 4.481 18,512,472 +0.07(+1.68%)
Apr 02, 2003 4.407 4.544 4.333 4.407 29,580,988 +0.15(+3.61%)
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.