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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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 (%)
Jan 30, 2004 8.189 8.331 8.149 8.269 29,847,572 -0.17(-2.02%)
Jan 29, 2004 8.644 8.843 8.251 8.439 45,888,164 -0.42(-4.75%)
Jan 28, 2004 9.104 9.104 8.814 8.860 17,993,020 -0.20(-2.26%)
Jan 27, 2004 9.014 9.298 9.002 9.065 15,020,151 -0.01(-0.13%)
Jan 26, 2004 9.002 9.087 8.826 9.076 18,645,414 +0.07(+0.82%)
Jan 23, 2004 9.298 9.315 8.883 9.002 22,749,858 -0.34(-3.65%)
Jan 22, 2004 9.349 9.355 9.184 9.343 15,119,153 -0.01(-0.06%)
Jan 21, 2004 9.218 9.360 9.184 9.349 15,113,877 +0.13(+1.42%)
Jan 20, 2004 9.241 9.326 9.184 9.218 16,716,019 +0.05(+0.50%)
Jan 16, 2004 9.161 9.230 9.139 9.173 11,085,046 +0.05(+0.50%)
Jan 15, 2004 9.201 9.230 9.025 9.127 20,139,058 -0.07(-0.80%)
Jan 14, 2004 9.201 9.258 8.957 9.201 17,610,202 -0.06(-0.61%)
Jan 13, 2004 9.224 9.355 9.190 9.258 22,466,746 -0.07(-0.79%)
Jan 12, 2004 9.395 9.412 9.167 9.332 21,606,678 -0.09(-0.91%)
Jan 09, 2004 9.377 9.525 9.377 9.417 25,585,040 -0.31(-3.16%)
Jan 08, 2004 9.753 9.861 9.667 9.724 28,665,354 +0.06(+0.65%)
Jan 07, 2004 9.429 9.679 9.355 9.662 24,270,232 +0.26(+2.72%)
Jan 06, 2004 9.508 9.514 9.321 9.406 29,473,722 -0.03(-0.30%)
Jan 05, 2004 9.309 9.468 9.286 9.434 35,303,580 +0.29(+3.17%)
Jan 02, 2004 9.156 9.184 9.116 9.144 15,881,274 +0.05(+0.50%)
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%)
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.