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 (%)
Oct 29, 2004 7.484 7.501 7.347 7.410 14,811,772 -0.07(-0.99%)
Oct 28, 2004 7.416 7.552 7.410 7.484 12,786,893 +0.01(+0.15%)
Oct 27, 2004 7.325 7.575 7.307 7.472 18,511,770 +0.16(+2.26%)
Oct 26, 2004 7.273 7.370 7.222 7.307 21,857,612 +0.09(+1.18%)
Oct 25, 2004 7.336 7.353 7.171 7.222 20,470,530 -0.15(-2.08%)
Oct 22, 2004 7.472 7.489 7.364 7.376 12,497,449 -0.05(-0.69%)
Oct 21, 2004 7.364 7.478 7.307 7.427 14,263,129 +0.09(+1.24%)
Oct 20, 2004 7.359 7.359 7.251 7.336 22,333,804 -0.02(-0.23%)
Oct 19, 2004 7.654 7.654 7.285 7.353 36,866,860 -0.26(-3.44%)
Oct 18, 2004 7.563 7.677 7.529 7.615 15,834,850 +0.08(+1.06%)
Oct 15, 2004 7.478 7.586 7.433 7.535 21,349,238 +0.07(+0.99%)
Oct 14, 2004 7.609 7.677 7.381 7.461 45,428,852 -0.32(-4.16%)
Oct 13, 2004 7.893 7.990 7.711 7.785 21,021,810 -0.07(-0.94%)
Oct 12, 2004 7.848 7.933 7.831 7.859 19,358,472 -0.07(-0.93%)
Oct 11, 2004 7.950 7.984 7.927 7.933 6,424,923 +0.00(+0.00%)
Oct 08, 2004 7.882 7.979 7.876 7.933 11,797,754 +0.05(+0.65%)
Oct 07, 2004 8.035 8.058 7.865 7.882 15,678,874 -0.18(-2.26%)
Oct 06, 2004 8.018 8.087 7.973 8.064 17,779,014 +0.01(+0.14%)
Oct 05, 2004 8.007 8.070 8.007 8.052 10,354,753 +0.01(+0.07%)
Oct 04, 2004 8.109 8.143 8.007 8.047 16,454,887 -0.02(-0.28%)
Oct 01, 2004 8.018 8.098 7.939 8.070 20,734,124 +0.08(+1.00%)
Sep 30, 2004 7.882 7.996 7.842 7.990 14,549,408 +0.11(+1.37%)
Sep 29, 2004 7.888 7.905 7.814 7.882 13,119,420 -0.03(-0.43%)
Sep 28, 2004 7.899 7.933 7.825 7.916 10,452,524 +0.02(+0.22%)
Sep 27, 2004 7.893 7.922 7.762 7.899 10,789,447 +0.05(+0.65%)
Sep 24, 2004 7.853 7.893 7.825 7.848 10,354,225 +0.00(+0.00%)
Sep 23, 2004 7.922 7.950 7.848 7.848 14,157,269 -0.11(-1.43%)
Sep 22, 2004 7.961 8.024 7.927 7.961 16,869,534 -0.13(-1.62%)
Sep 21, 2004 8.018 8.126 8.013 8.092 10,698,358 +0.06(+0.71%)
Sep 20, 2004 8.075 8.104 8.013 8.035 10,267,533 -0.05(-0.63%)
Sep 17, 2004 8.161 8.217 8.052 8.087 20,200,076 +0.15(+1.94%)
Sep 16, 2004 7.876 7.979 7.843 7.933 11,675,364 +0.08(+1.01%)
Sep 15, 2004 7.905 7.944 7.836 7.853 10,937,158 -0.10(-1.22%)
Sep 14, 2004 7.979 7.990 7.916 7.950 10,313,780 -0.07(-0.85%)
Sep 13, 2004 8.018 8.024 7.961 8.018 11,453,093 +0.08(+1.00%)
Sep 10, 2004 7.961 8.058 7.870 7.939 22,174,488 -0.12(-1.48%)
Sep 09, 2004 8.047 8.098 8.001 8.058 11,542,600 -0.05(-0.56%)
Sep 08, 2004 8.246 8.308 8.092 8.104 14,651,048 -0.18(-2.13%)
Sep 07, 2004 8.132 8.348 8.126 8.280 13,547,080 +0.20(+2.46%)
Sep 03, 2004 8.121 8.212 7.984 8.081 8,496,753 -0.09(-1.04%)
Sep 02, 2004 7.922 8.189 7.905 8.166 17,615,126 +0.26(+3.31%)
Sep 01, 2004 8.030 8.035 7.882 7.905 19,609,758 -0.12(-1.49%)
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.