Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	8.706	8.758	8.462	8.462	14,863,647	-0.24(-2.75%)
Feb 27, 2002	8.860	8.974	8.655	8.701	14,149,708	-0.14(-1.61%)
Feb 26, 2002	8.769	8.883	8.593	8.843	16,991,924	+0.18(+2.10%)
Feb 25, 2002	8.416	8.701	8.377	8.661	17,366,830	+0.37(+4.46%)
Feb 22, 2002	8.286	8.411	8.143	8.291	11,573,197	-0.05(-0.61%)
Feb 21, 2002	8.524	8.559	8.223	8.342	12,844,395	+0.10(+1.17%)
Feb 20, 2002	8.178	8.348	8.138	8.246	12,677,341	+0.13(+1.54%)
Feb 19, 2002	8.126	8.314	8.104	8.121	12,830,679	-0.19(-2.33%)
Feb 18, 2002	8.314	8.360	8.189	8.314	7,540,497	+0.00(+0.00%)
Feb 15, 2002	8.314	8.360	8.189	8.314	7,505,327	-0.05(-0.54%)
Feb 14, 2002	8.587	8.587	8.331	8.360	13,709,035	-0.16(-1.93%)
Feb 13, 2002	8.371	8.547	8.286	8.524	14,134,057	+0.37(+4.53%)
Feb 12, 2002	8.087	8.189	8.087	8.155	9,747,201	+0.02(+0.28%)
Feb 11, 2002	8.121	8.217	8.052	8.132	13,953,111	-0.05(-0.56%)
Feb 08, 2002	8.257	8.303	8.035	8.178	11,011,542	-0.09(-1.03%)
Feb 07, 2002	7.990	8.320	7.905	8.263	31,034,188	+0.24(+3.05%)
Feb 06, 2002	8.018	8.189	7.990	8.018	20,651,300	+0.03(+0.43%)
Feb 05, 2002	8.274	8.354	7.961	7.984	25,372,442	-0.34(-4.03%)
Feb 04, 2002	8.411	8.496	8.251	8.320	15,049,165	-0.15(-1.81%)

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.