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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2003 6.108 6.341 6.108 6.290 25,846,526 +0.23(+3.85%)
Jul 30, 2003 6.130 6.136 6.028 6.056 12,866,200 -0.10(-1.66%)
Jul 29, 2003 6.164 6.193 6.005 6.159 19,406,128 -0.01(-0.18%)
Jul 28, 2003 6.238 6.250 6.142 6.170 13,772,692 -0.07(-1.09%)
Jul 25, 2003 6.182 6.250 6.068 6.238 11,656,373 +0.16(+2.72%)
Jul 24, 2003 6.142 6.182 6.039 6.073 12,287,136 +0.05(+0.85%)
Jul 23, 2003 6.051 6.062 5.943 6.022 7,781,407 +0.01(+0.09%)
Jul 22, 2003 6.142 6.142 5.931 6.017 16,818,890 +0.02(+0.28%)
Jul 21, 2003 6.159 6.199 5.971 6.000 16,181,972 -0.25(-4.00%)
Jul 18, 2003 6.199 6.255 6.125 6.250 10,130,548 +0.09(+1.48%)
Jul 17, 2003 6.216 6.221 6.056 6.159 18,192,256 -0.09(-1.46%)
Jul 16, 2003 6.460 6.460 6.221 6.250 28,873,908 -0.37(-5.58%)
Jul 15, 2003 6.454 6.625 6.437 6.619 20,429,030 +0.19(+2.92%)
Jul 14, 2003 6.511 6.540 6.409 6.432 12,766,847 +0.01(+0.18%)
Jul 11, 2003 6.358 6.443 6.346 6.420 12,604,540 +0.09(+1.44%)
Jul 10, 2003 6.324 6.369 6.227 6.329 13,614,781 +0.01(+0.09%)
Jul 09, 2003 6.295 6.386 6.284 6.324 11,078,539 -0.02(-0.36%)
Jul 08, 2003 6.398 6.489 6.341 6.346 21,868,338 -0.02(-0.27%)
Jul 07, 2003 6.255 6.415 6.227 6.363 14,056,685 +0.18(+2.94%)
Jul 03, 2003 6.182 6.267 6.091 6.182 6,870,168 +0.00(+0.00%)
Jul 02, 2003 6.153 6.250 6.113 6.182 22,473,604 +0.03(+0.46%)
Jul 01, 2003 6.199 6.199 6.000 6.153 18,814,930 -0.10(-1.55%)
Jun 30, 2003 6.272 6.375 6.238 6.250 15,387,319 -0.02(-0.36%)
Jun 27, 2003 6.386 6.409 6.267 6.272 9,750,015 -0.11(-1.78%)
Jun 26, 2003 6.324 6.483 6.312 6.386 19,407,182 +0.01(+0.18%)
Jun 25, 2003 6.483 6.545 6.324 6.375 10,879,480 -0.08(-1.23%)
Jun 24, 2003 6.369 6.511 6.352 6.454 16,791,458 +0.03(+0.44%)
Jun 23, 2003 6.597 6.608 6.398 6.426 15,329,817 -0.13(-1.91%)
Jun 20, 2003 6.528 6.602 6.500 6.551 21,357,326 +0.14(+2.13%)
Jun 19, 2003 6.523 6.568 6.415 6.415 16,390,702 -0.14(-2.08%)
Jun 18, 2003 6.551 6.597 6.517 6.551 29,677,352 -0.09(-1.37%)
Jun 17, 2003 6.454 6.659 6.426 6.642 24,095,792 +0.26(+4.01%)
Jun 16, 2003 6.284 6.386 6.255 6.386 16,768,070 +0.15(+2.37%)
Jun 13, 2003 6.409 6.409 6.130 6.238 20,640,926 -0.17(-2.66%)
Jun 12, 2003 6.454 6.545 6.312 6.409 18,349,990 -0.03(-0.53%)
Jun 11, 2003 6.210 6.449 6.136 6.443 25,573,258 +0.19(+3.00%)
Jun 10, 2003 6.039 6.255 6.028 6.255 15,862,810 +0.27(+4.56%)
Jun 09, 2003 6.091 6.096 5.943 5.982 11,461,182 -0.11(-1.77%)
Jun 06, 2003 6.142 6.369 6.039 6.091 23,307,470 +0.06(+1.04%)
Jun 05, 2003 5.954 6.039 5.869 6.028 20,133,606 +0.02(+0.38%)
Jun 04, 2003 6.085 6.085 5.829 6.005 27,333,488 -0.07(-1.22%)
Jun 03, 2003 6.210 6.272 5.988 6.079 28,213,426 -0.22(-3.43%)
Jun 02, 2003 6.056 6.363 6.039 6.295 43,605,844 +0.32(+5.43%)
May 30, 2003 5.772 6.000 5.744 5.971 23,817,778 +0.24(+4.17%)
May 29, 2003 5.801 5.857 5.721 5.732 19,862,802 -0.10(-1.66%)
May 28, 2003 5.801 6.000 5.772 5.829 29,877,466 +0.06(+1.08%)
May 27, 2003 5.437 5.783 5.402 5.766 23,009,760 +0.33(+6.07%)
May 23, 2003 5.522 5.545 5.408 5.437 11,853,673 -0.09(-1.65%)
May 22, 2003 5.533 5.596 5.528 5.528 12,255,659 +0.03(+0.52%)
May 21, 2003 5.431 5.499 5.374 5.499 12,510,638 +0.03(+0.52%)
May 20, 2003 5.619 5.664 5.402 5.471 17,168,298 -0.11(-2.04%)
May 19, 2003 5.641 5.658 5.573 5.584 15,511,116 -0.11(-2.00%)
May 16, 2003 5.624 5.727 5.619 5.698 17,981,590 +0.03(+0.60%)
May 15, 2003 5.698 5.778 5.641 5.664 22,668,442 -0.03(-0.60%)
May 14, 2003 5.778 5.829 5.670 5.698 13,991,094 -0.07(-1.18%)
May 13, 2003 5.715 5.766 5.710 5.766 13,787,639 +0.06(+1.00%)
May 12, 2003 5.647 5.744 5.573 5.710 11,223,613 +0.09(+1.52%)
May 09, 2003 5.630 5.664 5.567 5.624 18,542,366 -0.02(-0.30%)
May 08, 2003 5.658 5.687 5.624 5.641 10,157,804 -0.05(-0.80%)
May 07, 2003 5.658 5.732 5.619 5.687 19,633,498 -0.02(-0.30%)
May 06, 2003 5.721 5.749 5.687 5.704 21,081,070 -0.01(-0.20%)
May 05, 2003 5.715 5.744 5.687 5.715 22,756,014 +0.01(+0.10%)
May 02, 2003 5.437 5.749 5.437 5.710 22,362,644 +0.03(+0.60%)
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.