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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2004 7.990 8.047 7.899 8.024 12,170,725 +0.09(+1.07%)
Aug 30, 2004 8.007 8.013 7.916 7.939 6,793,323 -0.09(-1.13%)
Aug 27, 2004 7.973 8.064 7.950 8.030 11,138,327 +0.09(+1.07%)
Aug 26, 2004 7.944 8.007 7.888 7.944 5,886,304 +0.01(+0.07%)
Aug 25, 2004 7.888 8.007 7.848 7.939 10,008,510 +0.03(+0.36%)
Aug 24, 2004 7.984 8.024 7.842 7.910 9,524,931 -0.07(-0.93%)
Aug 23, 2004 7.996 8.070 7.979 7.984 7,652,335 -0.04(-0.50%)
Aug 20, 2004 7.961 8.052 7.740 8.024 21,794,306 +0.06(+0.79%)
Aug 19, 2004 8.052 8.115 7.899 7.961 13,664,546 -0.17(-2.10%)
Aug 18, 2004 7.990 8.149 7.916 8.132 7,820,973 +0.09(+1.06%)
Aug 17, 2004 8.013 8.132 8.007 8.047 10,429,488 +0.05(+0.64%)
Aug 16, 2004 7.848 8.018 7.808 7.996 12,737,480 +0.15(+1.88%)
Aug 13, 2004 7.939 7.956 7.791 7.848 10,539,744 -0.03(-0.43%)
Aug 12, 2004 8.035 8.041 7.831 7.882 14,937,151 -0.21(-2.60%)
Aug 11, 2004 8.104 8.149 7.973 8.092 14,564,355 -0.05(-0.63%)
Aug 10, 2004 8.007 8.189 7.984 8.143 11,987,493 +0.14(+1.70%)
Aug 09, 2004 7.996 8.087 7.910 8.007 11,860,179 +0.01(+0.07%)
Aug 06, 2004 7.961 8.098 7.905 8.001 16,102,137 -0.07(-0.92%)
Aug 05, 2004 8.354 8.354 8.075 8.075 18,862,936 -0.28(-3.34%)
Aug 04, 2004 8.331 8.422 8.212 8.354 12,760,340 -0.01(-0.14%)
Aug 03, 2004 8.530 8.547 8.331 8.365 15,147,640 -0.19(-2.26%)
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.