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 (%)
Mar 31, 2005 6.573 6.636 6.510 6.521 11,980,374 -0.06(-0.96%)
Mar 30, 2005 6.475 6.631 6.475 6.585 17,967,694 +0.10(+1.51%)
Mar 29, 2005 6.481 6.567 6.458 6.487 14,019,002 +0.03(+0.45%)
Mar 28, 2005 6.470 6.533 6.435 6.458 11,465,765 -0.04(-0.62%)
Mar 24, 2005 6.320 6.642 6.303 6.498 22,408,234 +0.17(+2.73%)
Mar 23, 2005 6.429 6.487 6.297 6.326 32,016,926 -0.10(-1.61%)
Mar 22, 2005 6.562 6.694 6.418 6.429 20,366,132 -0.20(-2.95%)
Mar 21, 2005 6.544 6.677 6.389 6.625 26,849,992 +0.07(+1.05%)
Mar 18, 2005 6.717 6.723 6.481 6.556 30,376,850 -0.16(-2.40%)
Mar 17, 2005 6.746 6.861 6.642 6.717 32,568,542 -0.14(-2.02%)
Mar 16, 2005 6.803 6.919 6.562 6.855 51,262,108 -0.18(-2.62%)
Mar 15, 2005 7.160 7.178 7.022 7.039 14,278,044 -0.09(-1.29%)
Mar 14, 2005 7.131 7.149 7.080 7.131 9,378,317 +0.00(+0.00%)
Mar 11, 2005 7.224 7.252 7.120 7.131 9,161,319 +0.01(+0.16%)
Mar 10, 2005 7.091 7.201 7.091 7.120 13,671,355 +0.02(+0.24%)
Mar 09, 2005 7.143 7.160 7.068 7.103 19,295,392 -0.06(-0.88%)
Mar 08, 2005 7.154 7.224 7.137 7.166 12,446,336 -0.04(-0.56%)
Mar 07, 2005 7.097 7.241 7.091 7.206 17,331,296 +0.07(+0.97%)
Mar 04, 2005 7.195 7.258 7.126 7.137 12,774,178 -0.06(-0.80%)
Mar 03, 2005 7.172 7.224 7.160 7.195 13,605,161 +0.02(+0.24%)
Mar 02, 2005 7.229 7.327 7.166 7.178 20,886,126 -0.12(-1.58%)
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.