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

Ford Motor (NY: F )

12.06 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 19, 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 (%)
Oct 31, 2002 4.921 4.973 4.818 4.869 16,191,756 +0.02(+0.47%)
Oct 30, 2002 4.835 4.915 4.754 4.846 12,870,602 +0.04(+0.84%)
Oct 29, 2002 5.054 5.094 4.806 4.806 18,674,108 -0.25(-4.90%)
Oct 28, 2002 5.077 5.226 5.036 5.054 14,011,532 +0.03(+0.69%)
Oct 25, 2002 4.892 5.088 4.829 5.019 16,586,312 -0.08(-1.58%)
Oct 24, 2002 5.238 5.405 5.036 5.100 18,530,428 -0.18(-3.38%)
Oct 23, 2002 5.393 5.410 5.105 5.278 25,837,800 -0.13(-2.45%)
Oct 22, 2002 5.491 5.739 5.330 5.410 33,129,016 -0.09(-1.57%)
Oct 21, 2002 4.881 5.497 4.749 5.497 38,648,984 +0.74(+15.62%)
Oct 18, 2002 4.887 4.887 4.605 4.754 20,193,958 -0.13(-2.71%)
Oct 17, 2002 5.042 5.151 4.858 4.887 26,171,028 +0.13(+2.78%)
Oct 16, 2002 5.163 5.221 4.616 4.754 46,927,720 -0.35(-6.88%)
Oct 15, 2002 5.008 5.105 4.806 5.105 37,847,364 +0.54(+11.85%)
Oct 14, 2002 4.795 4.795 4.380 4.564 30,186,088 -0.22(-4.69%)
Oct 11, 2002 4.605 5.036 4.570 4.789 47,025,708 +0.41(+9.47%)
Oct 10, 2002 4.202 4.455 4.087 4.374 46,129,400 +0.26(+6.29%)
Oct 09, 2002 4.334 4.340 3.972 4.115 82,498,088 -0.35(-7.74%)
Oct 08, 2002 4.892 4.898 4.323 4.461 50,577,932 -0.43(-8.82%)
Oct 07, 2002 4.985 5.036 4.835 4.892 17,899,242 -0.09(-1.85%)
Oct 04, 2002 5.272 5.313 4.892 4.985 31,343,522 -0.29(-5.46%)
Oct 03, 2002 5.353 5.370 5.192 5.272 17,115,168 -0.10(-1.82%)
Oct 02, 2002 5.629 5.629 5.324 5.370 19,965,494 -0.33(-5.76%)
Oct 01, 2002 5.572 5.750 5.376 5.698 22,963,324 +0.06(+1.02%)
Sep 30, 2002 5.543 5.739 5.410 5.641 22,795,494 +0.10(+1.77%)
Sep 27, 2002 5.652 5.744 5.468 5.543 14,368,213 -0.28(-4.75%)
Sep 26, 2002 5.796 5.905 5.687 5.819 19,863,510 +0.08(+1.40%)
Sep 25, 2002 5.526 5.842 5.526 5.739 24,863,832 +0.36(+6.75%)
Sep 24, 2002 5.393 5.543 5.318 5.376 18,991,178 -0.18(-3.31%)
Sep 23, 2002 5.635 5.635 5.457 5.560 15,180,260 -0.06(-1.13%)
Sep 20, 2002 5.681 5.739 5.485 5.623 24,187,300 -0.06(-1.01%)
Sep 19, 2002 5.756 5.831 5.589 5.681 20,208,378 -0.22(-3.80%)
Sep 18, 2002 5.929 6.015 5.710 5.905 24,346,792 -0.12(-2.01%)
Sep 17, 2002 6.274 6.337 5.963 6.026 19,267,072 -0.13(-2.06%)
Sep 16, 2002 6.130 6.228 6.072 6.153 14,487,397 +0.02(+0.38%)
Sep 13, 2002 6.274 6.285 6.003 6.130 15,789,902 -0.14(-2.20%)
Sep 12, 2002 6.389 6.389 6.188 6.268 16,523,593 -0.16(-2.42%)
Sep 11, 2002 6.590 6.590 6.176 6.424 15,753,418 +0.15(+2.39%)
Sep 10, 2002 6.447 6.458 6.159 6.274 23,698,058 +0.06(+0.93%)
Sep 09, 2002 5.871 6.331 5.848 6.216 20,549,250 +0.35(+5.88%)
Sep 06, 2002 6.331 6.331 5.848 5.871 28,603,344 -0.28(-4.58%)
Sep 05, 2002 6.303 6.308 6.038 6.153 23,544,648 -0.21(-3.26%)
Sep 04, 2002 6.326 6.395 6.113 6.360 21,180,088 +0.06(+1.01%)
Sep 03, 2002 6.619 6.625 6.291 6.297 24,428,100 -0.48(-7.05%)
Aug 30, 2002 6.694 6.838 6.648 6.775 9,106,245 +0.08(+1.20%)
Aug 29, 2002 6.654 6.792 6.631 6.694 11,562,884 +0.00(+0.00%)
Aug 28, 2002 6.844 6.861 6.642 6.694 15,406,639 -0.15(-2.19%)
Aug 27, 2002 7.022 7.149 6.786 6.844 15,726,836 -0.11(-1.57%)
Aug 26, 2002 6.838 7.016 6.803 6.953 10,067,878 +0.17(+2.55%)
Aug 23, 2002 6.959 6.982 6.752 6.780 11,873,873 -0.22(-3.20%)
Aug 22, 2002 6.924 7.045 6.844 7.005 13,248,653 +0.13(+1.84%)
Aug 21, 2002 6.907 7.034 6.821 6.878 22,229,634 +0.02(+0.34%)
Aug 20, 2002 6.924 7.039 6.798 6.855 15,591,495 +0.30(+4.57%)
Aug 16, 2002 6.677 6.711 6.533 6.556 12,291,189 -0.13(-1.89%)
Aug 15, 2002 6.619 6.798 6.320 6.683 17,139,142 +0.15(+2.29%)
Aug 14, 2002 6.585 6.625 6.130 6.533 33,723,716 -0.05(-0.79%)
Aug 13, 2002 6.700 6.821 6.498 6.585 15,532,772 -0.12(-1.72%)
Aug 12, 2002 6.792 6.890 6.648 6.700 14,653,489 -0.37(-5.21%)
Aug 07, 2002 7.224 7.120 6.895 7.068 12,491,160 +0.07(+0.99%)
Aug 06, 2002 6.953 7.137 6.907 6.999 11,101,091 +0.23(+3.40%)
Aug 05, 2002 7.195 7.224 6.711 6.769 22,849,874 -0.40(-5.54%)
Aug 02, 2002 7.540 7.540 7.022 7.166 13,471,036 -0.35(-4.60%)
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.