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

Ford Motor (NY: F )

12.12 +0.06 (+0.50%)
Streaming Delayed Price Updated: 2:17 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 (%)
Jan 31, 2003 5.140 5.307 5.134 5.244 11,121,245 +0.06(+1.11%)
Jan 30, 2003 5.405 5.439 5.157 5.186 14,838,693 -0.22(-4.05%)
Jan 29, 2003 5.410 5.457 5.341 5.405 9,873,640 -0.10(-1.88%)
Jan 28, 2003 5.474 5.560 5.451 5.508 12,531,641 +0.06(+1.06%)
Jan 27, 2003 5.503 5.600 5.405 5.451 14,881,606 -0.16(-2.87%)
Jan 24, 2003 5.756 5.756 5.595 5.612 11,003,451 -0.15(-2.60%)
Jan 23, 2003 5.652 5.779 5.612 5.762 16,681,346 +0.16(+2.77%)
Jan 22, 2003 5.796 5.808 5.583 5.606 16,163,263 -0.23(-3.94%)
Jan 21, 2003 5.929 5.975 5.744 5.836 16,926,316 -0.01(-0.20%)
Jan 17, 2003 5.957 5.963 5.779 5.848 14,721,073 -0.16(-2.59%)
Jan 16, 2003 6.021 6.072 5.940 6.003 12,380,316 +0.07(+1.26%)
Jan 15, 2003 6.055 6.090 5.882 5.929 11,834,261 -0.13(-2.18%)
Jan 14, 2003 5.998 6.090 5.975 6.061 11,897,501 -0.03(-0.47%)
Jan 13, 2003 6.147 6.176 5.998 6.090 14,454,734 +0.05(+0.76%)
Jan 10, 2003 5.819 6.216 5.733 6.044 31,689,086 +0.16(+2.64%)
Jan 09, 2003 5.767 5.929 5.767 5.888 12,359,989 +0.13(+2.20%)
Jan 08, 2003 5.831 5.871 5.721 5.762 16,064,754 -0.07(-1.18%)
Jan 07, 2003 5.796 5.900 5.727 5.831 14,606,059 +0.03(+0.60%)
Jan 06, 2003 5.583 5.842 5.572 5.796 19,161,788 +0.22(+4.03%)
Jan 03, 2003 5.687 5.739 5.566 5.572 14,656,443 -0.15(-2.62%)
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.