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

Ford Motor (NY: F )

12.93 -0.11 (-0.84%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Dec 31, 2002 5.468 5.508 5.353 5.353 12,609,128 -0.17(-3.13%)
Dec 30, 2002 5.514 5.566 5.445 5.526 10,312,152 +0.01(+0.21%)
Dec 27, 2002 5.606 5.641 5.485 5.514 6,729,698 -0.12(-2.15%)
Dec 26, 2002 5.554 5.669 5.543 5.635 7,582,746 +0.11(+1.98%)
Dec 24, 2002 5.577 5.600 5.480 5.526 4,515,421 -0.02(-0.31%)
Dec 23, 2002 5.629 5.669 5.526 5.543 9,238,285 -0.09(-1.53%)
Dec 20, 2002 5.652 5.721 5.606 5.629 16,652,158 +0.00(+0.00%)
Dec 19, 2002 5.531 5.710 5.531 5.629 14,617,700 +0.04(+0.72%)
Dec 18, 2002 5.652 5.687 5.543 5.589 13,056,153 -0.10(-1.72%)
Dec 17, 2002 5.623 5.773 5.595 5.687 12,405,682 -0.03(-0.60%)
Dec 16, 2002 5.623 5.721 5.577 5.721 9,855,224 +0.14(+2.47%)
Dec 13, 2002 5.623 5.652 5.549 5.583 10,515,424 -0.09(-1.52%)
Dec 12, 2002 5.514 5.727 5.514 5.669 11,526,052 +0.10(+1.76%)
Dec 11, 2002 5.537 5.721 5.468 5.572 13,442,022 +0.03(+0.62%)
Dec 10, 2002 5.549 5.612 5.439 5.537 9,650,562 +0.10(+1.80%)
Dec 09, 2002 5.503 5.664 5.370 5.439 14,969,517 -0.25(-4.35%)
Dec 06, 2002 5.681 5.704 5.554 5.687 20,676,426 -0.08(-1.40%)
Dec 05, 2002 5.963 5.975 5.716 5.767 20,545,080 -0.07(-1.28%)
Dec 04, 2002 5.733 6.021 5.583 5.842 33,805,028 +0.11(+1.91%)
Dec 03, 2002 6.590 6.590 5.704 5.733 50,794,756 -0.86(-13.01%)
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.