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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 30, 2004 8.052 8.115 8.024 8.064 10,325,738 -0.03(-0.35%)
Nov 29, 2004 8.161 8.172 8.007 8.092 12,197,806 -0.01(-0.14%)
Nov 26, 2004 8.018 8.132 7.973 8.104 5,672,298 +0.10(+1.21%)
Nov 24, 2004 7.984 8.018 7.933 8.007 11,351,806 -0.01(-0.07%)
Nov 23, 2004 8.013 8.030 7.950 8.013 11,614,521 +0.00(+0.00%)
Nov 22, 2004 8.001 8.047 7.927 8.013 11,632,633 -0.03(-0.42%)
Nov 19, 2004 8.183 8.189 7.979 8.047 13,088,998 -0.11(-1.32%)
Nov 18, 2004 8.138 8.195 8.104 8.155 9,693,216 +0.02(+0.21%)
Nov 17, 2004 8.098 8.178 8.087 8.138 11,675,716 +0.06(+0.70%)
Nov 16, 2004 8.121 8.126 8.041 8.081 8,882,210 -0.08(-0.98%)
Nov 15, 2004 8.087 8.217 8.058 8.161 17,484,822 +0.07(+0.84%)
Nov 12, 2004 8.132 8.149 8.064 8.092 11,173,673 -0.01(-0.14%)
Nov 11, 2004 7.956 8.104 7.944 8.104 12,792,872 +0.19(+2.44%)
Nov 10, 2004 7.961 8.047 7.882 7.910 16,876,744 -0.10(-1.21%)
Nov 09, 2004 7.944 8.047 7.910 8.007 20,717,242 +0.18(+2.25%)
Nov 08, 2004 7.876 7.905 7.831 7.831 11,360,070 -0.02(-0.29%)
Nov 05, 2004 7.882 7.893 7.819 7.853 14,187,339 +0.02(+0.22%)
Nov 04, 2004 7.535 7.836 7.529 7.836 18,894,060 +0.30(+4.00%)
Nov 03, 2004 7.666 7.689 7.495 7.535 13,479,027 +0.01(+0.08%)
Nov 02, 2004 7.325 7.689 7.325 7.529 12,700,728 +0.01(+0.08%)
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.