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

Ford Motor (NY: F )

12.49 +0.06 (+0.48%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 6, 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 (%)
Apr 29, 2005 5.301 5.318 5.221 5.244 15,666,897 -0.02(-0.33%)
Apr 28, 2005 5.336 5.382 5.238 5.261 19,560,688 -0.17(-3.18%)
Apr 27, 2005 5.514 5.514 5.359 5.434 19,504,050 -0.07(-1.36%)
Apr 26, 2005 5.577 5.629 5.503 5.508 22,159,792 -0.13(-2.25%)
Apr 25, 2005 5.825 5.980 5.612 5.635 17,490,612 -0.06(-1.01%)
Apr 22, 2005 5.658 5.744 5.577 5.693 26,823,236 +0.04(+0.71%)
Apr 21, 2005 5.468 5.675 5.468 5.652 34,205,492 +0.28(+5.14%)
Apr 20, 2005 5.457 5.583 5.278 5.376 37,713,064 +0.03(+0.65%)
Apr 19, 2005 5.370 5.451 5.261 5.341 32,631,086 -0.03(-0.64%)
Apr 18, 2005 5.462 5.474 5.341 5.376 35,074,348 -0.09(-1.68%)
Apr 15, 2005 5.566 5.600 5.451 5.468 40,126,444 -0.14(-2.56%)
Apr 14, 2005 5.767 5.785 5.554 5.612 38,658,192 -0.17(-2.99%)
Apr 13, 2005 5.785 5.802 5.739 5.785 28,769,090 -0.01(-0.10%)
Apr 12, 2005 5.905 5.986 5.716 5.790 51,788,532 -0.22(-3.64%)
Apr 11, 2005 5.929 6.038 5.808 6.009 70,753,824 -0.34(-5.35%)
Apr 08, 2005 6.400 6.493 6.314 6.349 17,419,902 -0.16(-2.39%)
Apr 07, 2005 6.343 6.510 6.308 6.504 20,209,768 +0.11(+1.71%)
Apr 06, 2005 6.418 6.539 6.389 6.395 12,298,834 +0.01(+0.09%)
Apr 05, 2005 6.337 6.447 6.337 6.389 10,484,499 +0.01(+0.09%)
Apr 04, 2005 6.400 6.464 6.303 6.383 16,282,446 -0.05(-0.80%)
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.