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

Ford Motor (NY: F )

12.13 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2003 9.093 9.133 9.036 9.099 13,545,322 +0.01(+0.06%)
Dec 30, 2003 9.184 9.195 9.025 9.093 18,734,568 -0.10(-1.05%)
Dec 29, 2003 9.201 9.235 9.104 9.190 19,249,096 -0.01(-0.12%)
Dec 26, 2003 9.213 9.315 9.190 9.201 7,958,837 -0.01(-0.12%)
Dec 24, 2003 9.195 9.332 9.161 9.213 17,814,008 +0.02(+0.19%)
Dec 23, 2003 9.548 9.855 9.099 9.195 60,842,548 -0.35(-3.69%)
Dec 22, 2003 8.667 9.639 8.712 9.548 59,758,452 +0.88(+10.17%)
Dec 19, 2003 8.519 8.746 8.490 8.667 25,645,180 +0.18(+2.14%)
Dec 18, 2003 8.342 8.502 8.331 8.485 17,733,470 +0.14(+1.70%)
Dec 17, 2003 8.161 8.360 8.081 8.342 19,036,146 +0.18(+2.23%)
Dec 16, 2003 8.121 8.240 8.098 8.161 26,438,954 +0.04(+0.49%)
Dec 15, 2003 7.802 8.166 7.990 8.121 32,235,048 +0.32(+4.08%)
Dec 12, 2003 7.819 7.842 7.779 7.802 18,412,416 -0.01(-0.15%)
Dec 11, 2003 7.609 7.819 7.592 7.814 12,950,079 +0.23(+3.08%)
Dec 10, 2003 7.683 7.700 7.518 7.580 12,971,533 -0.10(-1.33%)
Dec 09, 2003 7.535 7.762 7.535 7.683 24,603,286 +0.16(+2.19%)
Dec 08, 2003 7.336 7.518 7.336 7.518 13,991,270 +0.14(+1.93%)
Dec 05, 2003 7.393 7.416 7.290 7.376 8,153,324 -0.07(-0.99%)
Dec 04, 2003 7.507 7.575 7.393 7.450 20,183,898 -0.05(-0.61%)
Dec 03, 2003 7.347 7.552 7.376 7.495 18,406,438 +0.15(+2.01%)
Dec 02, 2003 7.421 7.467 7.336 7.347 27,015,380 -0.11(-1.52%)
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.