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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 4.633 4.852 4.628 4.789 50,661,672 +0.17(+3.74%)
Oct 28, 2005 4.651 4.731 4.593 4.616 39,051,708 -0.07(-1.47%)
Oct 27, 2005 4.892 4.892 4.679 4.685 28,210,004 -0.22(-4.46%)
Oct 26, 2005 4.967 4.973 4.892 4.904 30,781,658 -0.06(-1.27%)
Oct 25, 2005 4.967 4.985 4.892 4.967 24,978,846 +0.02(+0.35%)
Oct 24, 2005 4.846 4.973 4.800 4.950 33,585,944 +0.20(+4.24%)
Oct 21, 2005 4.852 4.869 4.697 4.749 27,198,682 -0.10(-2.02%)
Oct 20, 2005 4.875 4.927 4.812 4.846 29,648,720 -0.03(-0.59%)
Oct 19, 2005 4.864 4.915 4.754 4.875 40,887,064 +0.00(+0.00%)
Oct 18, 2005 4.956 4.962 4.800 4.875 50,879,364 -0.11(-2.19%)
Oct 17, 2005 5.267 5.324 4.973 4.985 48,480,408 +0.03(+0.58%)
Oct 14, 2005 5.036 5.117 4.950 4.956 54,600,464 -0.22(-4.23%)
Oct 13, 2005 4.979 5.180 4.979 5.174 36,295,196 +0.17(+3.45%)
Oct 12, 2005 5.036 5.088 4.956 5.002 46,820,524 -0.01(-0.23%)
Oct 11, 2005 5.088 5.151 5.008 5.013 34,783,164 -0.13(-2.46%)
Oct 10, 2005 5.295 5.295 5.111 5.140 34,816,696 -0.17(-3.25%)
Oct 07, 2005 5.364 5.393 5.267 5.313 22,651,466 -0.05(-0.97%)
Oct 06, 2005 5.451 5.468 5.330 5.364 20,642,026 -0.06(-1.06%)
Oct 05, 2005 5.612 5.618 5.410 5.422 24,047,790 -0.21(-3.68%)
Oct 04, 2005 5.693 5.698 5.618 5.629 21,127,968 -0.06(-1.11%)
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.