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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 7, 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 (%)
Sep 30, 2005 5.601 5.681 5.584 5.607 13,901,588 +0.00(+0.00%)
Sep 29, 2005 5.687 5.710 5.579 5.607 16,926,684 -0.05(-0.90%)
Sep 28, 2005 5.636 5.692 5.607 5.658 13,939,746 +0.06(+1.02%)
Sep 27, 2005 5.664 5.670 5.596 5.601 14,336,985 -0.06(-1.10%)
Sep 26, 2005 5.573 5.670 5.573 5.664 22,382,690 +0.10(+1.74%)
Sep 23, 2005 5.567 5.596 5.528 5.567 15,400,156 +0.04(+0.72%)
Sep 22, 2005 5.493 5.596 5.482 5.528 18,729,644 +0.03(+0.62%)
Sep 21, 2005 5.528 5.584 5.431 5.493 27,461,152 -0.06(-1.02%)
Sep 20, 2005 5.522 5.613 5.522 5.550 20,427,272 +0.03(+0.52%)
Sep 19, 2005 5.619 5.641 5.510 5.522 17,016,718 -0.13(-2.22%)
Sep 16, 2005 5.630 5.653 5.550 5.647 22,820,198 +0.04(+0.71%)
Sep 15, 2005 5.664 5.681 5.539 5.607 14,312,366 -0.06(-1.00%)
Sep 14, 2005 5.658 5.710 5.624 5.664 21,554,450 +0.08(+1.43%)
Sep 13, 2005 5.738 5.738 5.562 5.584 19,634,376 -0.06(-1.01%)
Sep 12, 2005 5.636 5.710 5.607 5.641 12,529,805 +0.01(+0.20%)
Sep 09, 2005 5.641 5.681 5.607 5.630 12,068,031 -0.01(-0.20%)
Sep 08, 2005 5.801 5.801 5.613 5.641 17,997,416 -0.12(-2.07%)
Sep 07, 2005 5.624 5.783 5.619 5.761 31,567,356 +0.10(+1.71%)
Sep 06, 2005 5.607 5.698 5.573 5.664 26,801,198 +0.06(+1.01%)
Sep 02, 2005 5.567 5.624 5.516 5.607 17,148,076 +0.07(+1.34%)
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.