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

Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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, 2005 5.499 5.583 5.437 5.583 22,489,882 +0.12(+2.26%)
Aug 30, 2005 5.460 5.487 5.409 5.460 17,861,108 -0.01(-0.20%)
Aug 29, 2005 5.437 5.560 5.398 5.471 14,372,787 +0.00(+0.00%)
Aug 26, 2005 5.471 5.504 5.443 5.471 15,952,202 -0.03(-0.51%)
Aug 25, 2005 5.544 5.544 5.476 5.499 13,271,803 -0.06(-1.01%)
Aug 24, 2005 5.516 5.644 5.499 5.555 38,393,508 +0.07(+1.22%)
Aug 23, 2005 5.465 5.521 5.454 5.488 19,365,340 +0.02(+0.41%)
Aug 22, 2005 5.476 5.521 5.448 5.465 13,514,859 +0.00(+0.00%)
Aug 19, 2005 5.488 5.504 5.448 5.465 18,515,806 +0.00(+0.00%)
Aug 18, 2005 5.549 5.566 5.454 5.465 20,376,494 -0.10(-1.71%)
Aug 17, 2005 5.605 5.633 5.560 5.560 18,660,996 -0.07(-1.29%)
Aug 16, 2005 5.689 5.706 5.616 5.633 11,076,087 -0.05(-0.89%)
Aug 15, 2005 5.650 5.768 5.644 5.684 12,936,954 +0.01(+0.10%)
Aug 12, 2005 5.773 5.796 5.639 5.678 18,109,344 -0.12(-2.12%)
Aug 11, 2005 5.824 5.868 5.796 5.801 12,623,000 -0.02(-0.38%)
Aug 10, 2005 5.880 5.947 5.818 5.824 20,722,236 -0.02(-0.38%)
Aug 09, 2005 5.863 5.924 5.824 5.846 14,360,464 +0.04(+0.68%)
Aug 08, 2005 5.801 5.874 5.768 5.807 19,665,364 +0.01(+0.10%)
Aug 05, 2005 5.964 5.969 5.745 5.801 23,170,652 -0.16(-2.63%)
Aug 04, 2005 6.014 6.064 5.936 5.958 15,132,135 -0.06(-1.02%)
Aug 03, 2005 6.053 6.075 5.992 6.020 14,389,395 -0.07(-1.19%)
Aug 02, 2005 6.104 6.182 6.059 6.092 24,045,008 +0.02(+0.28%)
Aug 01, 2005 6.003 6.159 6.003 6.075 19,167,108 +0.06(+1.02%)
Jul 29, 2005 6.053 6.104 5.969 6.014 15,341,080 -0.09(-1.47%)
Jul 28, 2005 6.075 6.143 6.020 6.104 13,948,109 +0.01(+0.18%)
Jul 27, 2005 6.104 6.137 6.025 6.092 10,662,482 +0.01(+0.18%)
Jul 26, 2005 5.941 6.092 5.936 6.081 21,081,730 +0.14(+2.36%)
Jul 25, 2005 6.048 6.115 5.924 5.941 19,031,204 -0.06(-1.03%)
Jul 22, 2005 5.958 6.042 5.936 6.003 14,869,792 +0.04(+0.75%)
Jul 21, 2005 6.104 6.120 5.924 5.958 22,938,846 -0.16(-2.65%)
Jul 20, 2005 5.992 6.165 5.880 6.120 30,992,186 +0.05(+0.83%)
Jul 19, 2005 6.126 6.182 6.036 6.070 25,438,874 -0.05(-0.82%)
Jul 18, 2005 6.171 6.266 6.042 6.120 20,494,896 -0.04(-0.64%)
Jul 15, 2005 6.126 6.159 6.053 6.159 16,425,634 +0.06(+1.01%)
Jul 14, 2005 6.020 6.171 6.020 6.098 19,641,790 +0.11(+1.87%)
Jul 13, 2005 5.997 6.020 5.969 5.986 14,176,163 -0.05(-0.83%)
Jul 12, 2005 5.930 6.048 5.919 6.036 21,109,946 +0.04(+0.65%)
Jul 11, 2005 5.908 6.036 5.868 5.997 17,966,832 +0.16(+2.78%)
Jul 08, 2005 5.779 5.874 5.717 5.835 15,028,376 +0.08(+1.46%)
Jul 07, 2005 5.689 5.756 5.667 5.751 17,908,256 -0.04(-0.77%)
Jul 06, 2005 5.829 5.835 5.768 5.796 13,388,599 -0.03(-0.48%)
Jul 05, 2005 5.779 5.852 5.723 5.824 13,382,527 +0.05(+0.87%)
Jul 01, 2005 5.723 5.896 5.723 5.773 17,536,618 +0.04(+0.68%)
Jun 30, 2005 5.835 5.908 5.728 5.734 15,800,761 -0.10(-1.63%)
Jun 29, 2005 5.846 5.891 5.773 5.829 14,377,251 +0.01(+0.10%)
Jun 28, 2005 5.667 5.857 5.667 5.824 12,207,787 +0.16(+2.77%)
Jun 27, 2005 5.695 5.784 5.650 5.667 16,245,440 -0.05(-0.88%)
Jun 24, 2005 5.773 5.801 5.689 5.717 17,808,248 -0.11(-1.83%)
Jun 23, 2005 5.936 6.025 5.756 5.824 26,002,670 -0.16(-2.62%)
Jun 22, 2005 6.070 6.109 5.913 5.980 51,877,116 -0.27(-4.39%)
Jun 21, 2005 6.255 6.294 6.215 6.255 19,008,166 +0.03(+0.54%)
Jun 20, 2005 6.327 6.428 6.182 6.221 21,850,900 -0.10(-1.51%)
Jun 17, 2005 6.367 6.367 6.221 6.316 32,721,970 -0.05(-0.79%)
Jun 16, 2005 6.333 6.406 6.311 6.367 32,383,728 +0.12(+1.88%)
Jun 15, 2005 6.143 6.266 6.115 6.249 32,231,752 +0.19(+3.14%)
Jun 14, 2005 5.986 6.294 5.936 6.059 44,935,832 +0.17(+2.85%)
Jun 13, 2005 5.790 6.014 5.717 5.891 31,545,802 +0.11(+1.84%)
Jun 10, 2005 5.616 6.176 5.616 5.784 49,902,488 +0.17(+3.09%)
Jun 09, 2005 5.650 5.656 5.577 5.611 16,249,548 -0.04(-0.69%)
Jun 08, 2005 5.678 5.751 5.644 5.650 18,445,264 +0.02(+0.30%)
Jun 07, 2005 5.577 5.678 5.577 5.633 13,182,510 +0.06(+1.00%)
Jun 06, 2005 5.549 5.594 5.516 5.577 11,541,840 +0.03(+0.61%)
Jun 03, 2005 5.740 5.740 5.544 5.544 31,941,728 -0.21(-3.60%)
Jun 02, 2005 5.600 5.779 5.583 5.751 35,419,872 +0.20(+3.53%)
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.