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

Ford Motor (NY: F )

12.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2006 4.703 4.737 4.570 4.582 34,477,564 -0.12(-2.45%)
Mar 30, 2006 4.766 4.772 4.685 4.697 26,103,444 -0.06(-1.21%)
Mar 29, 2006 4.668 4.766 4.651 4.754 40,655,820 +0.07(+1.60%)
Mar 28, 2006 4.651 4.731 4.628 4.679 29,959,534 +0.04(+0.87%)
Mar 27, 2006 4.656 4.708 4.633 4.639 32,397,236 -0.02(-0.37%)
Mar 24, 2006 4.628 4.749 4.582 4.656 26,391,674 +0.01(+0.12%)
Mar 23, 2006 4.691 4.691 4.564 4.651 31,225,728 -0.04(-0.86%)
Mar 22, 2006 4.662 4.697 4.645 4.691 41,898,036 +0.06(+1.24%)
Mar 21, 2006 4.576 4.633 4.541 4.633 41,743,064 +0.07(+1.51%)
Mar 20, 2006 4.518 4.570 4.495 4.564 21,325,506 +0.07(+1.54%)
Mar 17, 2006 4.564 4.576 4.490 4.495 33,383,020 -0.07(-1.51%)
Mar 16, 2006 4.518 4.564 4.461 4.564 43,145,120 +0.05(+1.02%)
Mar 15, 2006 4.478 4.524 4.449 4.518 19,501,790 +0.07(+1.55%)
Mar 14, 2006 4.490 4.501 4.432 4.449 25,853,264 -0.07(-1.65%)
Mar 13, 2006 4.518 4.547 4.490 4.524 33,589,072 +0.01(+0.26%)
Mar 10, 2006 4.495 4.530 4.478 4.513 27,630,766 +0.05(+1.16%)
Mar 09, 2006 4.374 4.484 4.357 4.461 50,449,540 +0.12(+2.65%)
Mar 08, 2006 4.403 4.420 4.328 4.346 34,735,908 -0.06(-1.31%)
Mar 07, 2006 4.461 4.472 4.374 4.403 31,601,522 -0.01(-0.13%)
Mar 06, 2006 4.386 4.467 4.380 4.409 28,148,154 +0.05(+1.19%)
Mar 03, 2006 4.409 4.438 4.254 4.357 67,781,360 -0.05(-1.18%)
Mar 02, 2006 4.582 4.587 4.403 4.409 57,224,064 -0.17(-3.65%)
Mar 01, 2006 4.605 4.616 4.524 4.576 53,430,172 -0.01(-0.25%)
Feb 28, 2006 4.651 4.697 4.582 4.587 41,258,164 -0.06(-1.36%)
Feb 27, 2006 4.691 4.726 4.651 4.651 23,133,066 -0.01(-0.25%)
Feb 24, 2006 4.726 4.726 4.639 4.662 21,447,122 -0.04(-0.86%)
Feb 23, 2006 4.777 4.777 4.691 4.703 27,163,760 -0.07(-1.57%)
Feb 22, 2006 4.841 4.858 4.766 4.777 24,167,668 -0.05(-1.07%)
Feb 21, 2006 4.864 4.869 4.783 4.829 17,912,966 -0.03(-0.71%)
Feb 17, 2006 4.852 4.887 4.846 4.864 19,729,212 +0.03(+0.72%)
Feb 16, 2006 4.846 4.892 4.783 4.829 30,256,798 +0.01(+0.12%)
Feb 15, 2006 4.777 4.831 4.760 4.823 16,051,724 +0.05(+0.96%)
Feb 14, 2006 4.737 4.789 4.703 4.777 19,800,792 +0.06(+1.22%)
Feb 13, 2006 4.806 4.806 4.703 4.720 16,432,555 -0.04(-0.85%)
Feb 10, 2006 4.800 4.800 4.691 4.760 21,711,376 -0.05(-1.08%)
Feb 09, 2006 4.731 4.852 4.726 4.812 26,902,112 +0.07(+1.58%)
Feb 08, 2006 4.651 4.743 4.616 4.737 33,284,338 +0.08(+1.73%)
Feb 07, 2006 4.708 4.708 4.633 4.656 24,558,056 -0.01(-0.25%)
Feb 06, 2006 4.754 4.777 4.633 4.668 25,887,316 -0.09(-1.82%)
Feb 03, 2006 4.818 4.846 4.737 4.754 31,844,406 -0.06(-1.31%)
Feb 02, 2006 4.990 4.996 4.754 4.818 41,064,100 -0.17(-3.35%)
Feb 01, 2006 4.910 5.008 4.864 4.985 54,392,500 +0.05(+0.93%)
Jan 31, 2006 5.002 5.008 4.927 4.939 24,419,586 -0.06(-1.15%)
Jan 30, 2006 4.985 5.065 4.933 4.996 39,658,744 +0.02(+0.35%)
Jan 27, 2006 4.996 5.071 4.904 4.979 53,372,316 -0.01(-0.23%)
Jan 26, 2006 4.967 5.036 4.835 4.990 62,252,180 +0.03(+0.58%)
Jan 25, 2006 4.835 4.967 4.772 4.962 56,287,796 +0.13(+2.62%)
Jan 24, 2006 4.823 4.846 4.691 4.835 55,018,648 +0.05(+0.96%)
Jan 23, 2006 4.818 4.944 4.760 4.789 114,063,816 +0.24(+5.32%)
Jan 20, 2006 4.777 4.777 4.518 4.547 70,988,016 -0.18(-3.89%)
Jan 19, 2006 4.720 4.818 4.697 4.731 33,911,700 +0.01(+0.12%)
Jan 18, 2006 4.783 4.789 4.697 4.726 30,970,510 -0.06(-1.20%)
Jan 17, 2006 4.921 4.939 4.714 4.783 34,476,000 -0.14(-2.81%)
Jan 13, 2006 4.927 4.973 4.852 4.921 42,891,640 -0.01(-0.12%)
Jan 12, 2006 5.100 5.105 4.892 4.927 53,367,276 -0.21(-4.14%)
Jan 11, 2006 5.071 5.157 5.048 5.140 53,019,804 +0.09(+1.82%)
Jan 10, 2006 4.996 5.128 4.910 5.048 48,538,088 +0.09(+1.74%)
Jan 09, 2006 4.979 5.100 4.950 4.962 50,310,552 +0.06(+1.17%)
Jan 06, 2006 4.777 4.985 4.760 4.904 70,226,704 +0.10(+2.04%)
Jan 05, 2006 4.633 4.835 4.622 4.806 55,557,580 +0.20(+4.24%)
Jan 04, 2006 4.507 4.651 4.501 4.610 61,894,632 +0.10(+2.30%)
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.