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

Ford Motor (NY: F )

12.16 -0.19 (-1.56%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 7, 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%)
Dec 01, 2003 7.507 7.558 7.364 7.461 15,269,326 -0.05(-0.61%)
Nov 28, 2003 7.359 7.518 7.353 7.507 9,632,549 +0.16(+2.17%)
Nov 26, 2003 7.364 7.393 7.268 7.347 12,597,858 -0.05(-0.62%)
Nov 25, 2003 7.211 7.421 7.171 7.393 24,218,534 +0.21(+2.93%)
Nov 24, 2003 7.052 7.222 7.040 7.182 16,018,083 +0.16(+2.27%)
Nov 21, 2003 7.063 7.080 7.012 7.023 11,290,259 -0.04(-0.56%)
Nov 20, 2003 6.938 7.160 6.938 7.063 10,109,798 -0.09(-1.27%)
Nov 19, 2003 7.171 7.188 7.080 7.154 15,052,331 -0.02(-0.24%)
Nov 18, 2003 7.256 7.342 7.171 7.171 12,932,319 -0.06(-0.79%)
Nov 17, 2003 7.251 7.273 7.160 7.228 19,529,396 -0.14(-1.93%)
Nov 14, 2003 7.444 7.472 7.330 7.370 26,026,944 -0.10(-1.37%)
Nov 13, 2003 7.336 7.569 7.336 7.472 55,059,116 +0.05(+0.61%)
Nov 12, 2003 7.000 7.427 7.108 7.427 62,413,916 +0.43(+6.09%)
Nov 11, 2003 6.949 7.052 6.892 7.000 15,927,346 +0.05(+0.74%)
Nov 10, 2003 6.932 6.972 6.926 6.949 16,420,948 +0.02(+0.25%)
Nov 07, 2003 6.955 6.983 6.887 6.932 15,631,395 +0.05(+0.66%)
Nov 06, 2003 6.921 6.944 6.801 6.887 17,295,260 -0.03(-0.49%)
Nov 05, 2003 6.926 7.012 6.858 6.921 14,017,647 -0.09(-1.22%)
Nov 04, 2003 6.926 6.926 6.921 7.006 12,389,655 +0.02(+0.33%)
Nov 03, 2003 6.961 6.961 6.921 6.983 17,706,206 +0.09(+1.24%)
Oct 31, 2003 6.926 6.932 6.898 6.898 11,407,725 -0.03(-0.41%)
Oct 30, 2003 7.069 7.103 6.909 6.926 16,840,520 -0.14(-2.01%)
Oct 29, 2003 6.966 7.080 6.944 7.069 14,470,980 +0.02(+0.24%)
Oct 28, 2003 6.909 7.052 6.835 7.052 25,669,624 +0.22(+3.16%)
Oct 27, 2003 6.824 6.904 6.796 6.835 11,859,828 +0.07(+1.01%)
Oct 24, 2003 6.830 6.835 6.636 6.767 15,655,486 -0.11(-1.57%)
Oct 23, 2003 6.642 6.898 6.574 6.875 19,107,188 +0.14(+2.03%)
Oct 22, 2003 6.921 6.921 6.466 6.739 35,579,132 -0.18(-2.63%)
Oct 21, 2003 7.046 7.046 6.904 6.921 22,945,576 -0.13(-1.78%)
Oct 20, 2003 6.932 7.080 6.898 7.046 13,569,237 +0.15(+2.14%)
Oct 17, 2003 7.012 7.046 6.853 6.898 16,029,337 -0.11(-1.62%)
Oct 16, 2003 6.904 7.080 6.904 7.012 32,582,698 +0.11(+1.57%)
Oct 15, 2003 6.796 6.944 6.801 6.904 18,256,088 +0.11(+1.59%)
Oct 14, 2003 6.779 6.796 6.699 6.796 10,131,251 -0.01(-0.17%)
Oct 13, 2003 6.710 6.824 6.659 6.807 11,060,603 +0.15(+2.31%)
Oct 10, 2003 6.659 6.767 6.625 6.654 11,339,145 -0.01(-0.09%)
Oct 09, 2003 6.540 6.801 6.540 6.659 25,206,442 +0.12(+1.83%)
Oct 08, 2003 6.454 6.534 6.437 6.540 8,940,943 +0.05(+0.70%)
Oct 07, 2003 6.398 6.511 6.341 6.494 13,271,176 +0.02(+0.26%)
Oct 06, 2003 6.466 6.506 6.420 6.477 8,426,942 -0.01(-0.18%)
Oct 03, 2003 6.426 6.585 6.267 6.489 29,254,968 +0.22(+3.54%)
Oct 02, 2003 6.244 6.420 6.227 6.267 16,178,631 -0.05(-0.72%)
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.