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

Ford Motor (NY: F )

12.14 +0.08 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2003 6.182 6.418 6.182 6.366 25,536,368 +0.24(+3.85%)
Jul 30, 2003 6.205 6.211 6.101 6.130 12,711,806 -0.10(-1.66%)
Jul 29, 2003 6.239 6.268 6.078 6.234 19,173,254 -0.01(-0.18%)
Jul 28, 2003 6.314 6.326 6.216 6.245 13,607,420 -0.07(-1.09%)
Jul 25, 2003 6.257 6.326 6.141 6.314 11,516,496 +0.17(+2.72%)
Jul 24, 2003 6.216 6.257 6.113 6.147 12,139,691 +0.05(+0.85%)
Jul 23, 2003 6.124 6.136 6.015 6.095 7,688,030 +0.01(+0.09%)
Jul 22, 2003 6.216 6.216 6.003 6.090 16,617,064 +0.02(+0.28%)
Jul 21, 2003 6.234 6.274 6.044 6.072 15,987,789 -0.25(-4.00%)
Jul 18, 2003 6.274 6.331 6.199 6.326 10,008,981 +0.09(+1.48%)
Jul 17, 2003 6.291 6.297 6.130 6.234 17,973,948 -0.09(-1.46%)
Jul 16, 2003 6.539 6.539 6.297 6.326 28,527,422 -0.37(-5.58%)
Jul 15, 2003 6.533 6.706 6.516 6.700 20,183,882 +0.19(+2.92%)
Jul 14, 2003 6.590 6.619 6.487 6.510 12,613,645 +0.01(+0.18%)
Jul 11, 2003 6.435 6.521 6.424 6.498 12,453,286 +0.09(+1.44%)
Jul 10, 2003 6.400 6.447 6.303 6.406 13,451,404 +0.01(+0.09%)
Jul 09, 2003 6.372 6.464 6.360 6.400 10,945,597 -0.02(-0.36%)
Jul 08, 2003 6.475 6.567 6.418 6.424 21,605,918 -0.02(-0.27%)
Jul 07, 2003 6.331 6.493 6.303 6.441 13,888,005 +0.18(+2.94%)
Jul 03, 2003 6.257 6.343 6.164 6.257 6,787,726 +0.00(+0.00%)
Jul 02, 2003 6.228 6.326 6.188 6.257 22,203,920 +0.03(+0.46%)
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.