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

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 30, 2004 8.473 8.473 8.314 8.371 13,685,823 -0.13(-1.54%)
Jul 29, 2004 8.581 8.587 8.388 8.502 18,672,846 -0.14(-1.58%)
Jul 28, 2004 8.405 8.655 8.405 8.638 14,665,115 +0.18(+2.08%)
Jul 27, 2004 8.399 8.485 8.360 8.462 8,934,085 +0.08(+0.95%)
Jul 26, 2004 8.320 8.405 8.246 8.382 12,074,185 +0.04(+0.48%)
Jul 23, 2004 8.331 8.360 8.229 8.342 9,831,080 +0.01(+0.14%)
Jul 22, 2004 8.251 8.377 8.161 8.331 15,625,416 +0.07(+0.83%)
Jul 21, 2004 8.360 8.388 8.246 8.263 16,155,947 -0.04(-0.48%)
Jul 20, 2004 8.513 8.513 8.132 8.303 38,093,568 -0.22(-2.54%)
Jul 19, 2004 8.445 8.621 8.439 8.519 11,790,896 +0.07(+0.88%)
Jul 16, 2004 8.644 8.655 8.433 8.445 12,718,665 -0.10(-1.20%)
Jul 15, 2004 8.587 8.633 8.530 8.547 7,578,304 -0.04(-0.46%)
Jul 14, 2004 8.559 8.712 8.519 8.587 14,966,517 -0.03(-0.33%)
Jul 13, 2004 8.701 8.741 8.581 8.615 10,232,539 +0.00(+0.00%)
Jul 12, 2004 8.536 8.621 7.797 8.615 9,330,268 -0.01(-0.07%)
Jul 09, 2004 8.513 8.678 8.416 8.621 17,997,592 +0.22(+2.64%)
Jul 08, 2004 8.473 8.564 8.388 8.399 13,922,865 -0.11(-1.27%)
Jul 07, 2004 8.451 8.570 8.416 8.507 13,470,587 +0.00(+0.00%)
Jul 06, 2004 8.416 8.542 8.308 8.507 18,715,576 +0.01(+0.07%)
Jul 02, 2004 8.547 8.593 8.451 8.502 17,571,340 -0.04(-0.47%)
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.