Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.651	8.651	8.507	8.547	16,910,332	-0.11(-1.26%)
May 27, 2004	8.749	8.835	8.593	8.657	15,678,363	+0.01(+0.13%)
May 26, 2004	8.450	8.714	8.444	8.645	20,838,002	+0.20(+2.32%)
May 25, 2004	8.231	8.519	8.150	8.450	18,731,788	+0.22(+2.73%)
May 24, 2004	8.329	8.427	8.202	8.225	13,193,057	+0.03(+0.35%)
May 21, 2004	8.225	8.248	8.070	8.196	18,959,384	+0.03(+0.42%)
May 20, 2004	8.104	8.196	8.001	8.162	25,101,678	+0.06(+0.71%)
May 19, 2004	8.455	8.565	8.087	8.104	27,373,462	-0.21(-2.56%)
May 18, 2004	8.242	8.369	8.173	8.317	16,078,132	+0.10(+1.26%)
May 17, 2004	8.191	8.346	8.121	8.214	19,604,816	-0.25(-2.93%)
May 14, 2004	8.334	8.496	8.254	8.461	17,878,046	+0.17(+2.01%)
May 13, 2004	8.260	8.340	8.168	8.294	15,013,993	-0.05(-0.55%)
May 12, 2004	8.231	8.340	8.012	8.340	17,607,190	+0.06(+0.77%)
May 11, 2004	8.064	8.369	8.064	8.277	19,162,830	+0.21(+2.64%)
May 10, 2004	8.202	8.202	7.995	8.064	27,826,914	-0.22(-2.71%)
May 07, 2004	8.432	8.496	8.179	8.288	30,164,892	-0.28(-3.29%)
May 06, 2004	8.634	8.634	8.450	8.570	19,410,926	-0.13(-1.52%)
May 05, 2004	8.812	8.864	8.651	8.703	18,548,844	-0.17(-1.88%)
May 04, 2004	8.720	9.008	8.663	8.870	16,710,187	+0.08(+0.92%)

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.