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

Ford Motor (NY: F )

11.99 -0.14 (-1.14%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 10, 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, 2004 8.388 8.416 8.297 8.325 6,442,508 -0.09(-1.08%)
Dec 30, 2004 8.456 8.456 8.365 8.416 5,757,583 +0.03(+0.41%)
Dec 29, 2004 8.399 8.462 8.377 8.382 6,424,923 -0.08(-0.94%)
Dec 28, 2004 8.439 8.496 8.382 8.462 6,031,377 +0.08(+0.95%)
Dec 27, 2004 8.416 8.513 8.360 8.382 5,580,154 -0.03(-0.41%)
Dec 23, 2004 8.433 8.468 8.371 8.416 6,402,239 -0.02(-0.20%)
Dec 22, 2004 8.365 8.530 8.360 8.433 14,752,863 +0.07(+0.82%)
Dec 21, 2004 8.314 8.416 8.297 8.365 15,040,549 +0.03(+0.34%)
Dec 20, 2004 8.138 8.388 8.138 8.337 18,766,396 +0.18(+2.23%)
Dec 17, 2004 8.047 8.161 8.013 8.155 16,184,961 +0.07(+0.84%)
Dec 16, 2004 8.115 8.149 8.070 8.087 8,225,773 -0.04(-0.49%)
Dec 15, 2004 8.183 8.240 8.070 8.126 15,778,755 -0.02(-0.21%)
Dec 14, 2004 8.115 8.183 8.087 8.143 13,226,863 +0.05(+0.63%)
Dec 13, 2004 8.104 8.121 8.047 8.092 10,439,159 +0.01(+0.07%)
Dec 10, 2004 8.121 8.189 8.030 8.087 12,957,992 -0.01(-0.14%)
Dec 09, 2004 8.058 8.115 8.018 8.098 12,547,214 +0.02(+0.21%)
Dec 08, 2004 8.098 8.143 8.070 8.081 12,023,893 -0.01(-0.14%)
Dec 07, 2004 8.087 8.155 8.058 8.092 14,199,824 -0.02(-0.28%)
Dec 06, 2004 8.075 8.149 8.070 8.115 10,693,434 -0.02(-0.28%)
Dec 03, 2004 8.092 8.206 8.058 8.138 16,062,044 +0.05(+0.56%)
Dec 02, 2004 8.041 8.104 7.996 8.092 18,043,488 +0.05(+0.64%)
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.