Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.189	8.331	8.149	8.269	29,847,572	-0.17(-2.02%)
Jan 29, 2004	8.644	8.843	8.251	8.439	45,888,164	-0.42(-4.75%)
Jan 28, 2004	9.104	9.104	8.814	8.860	17,993,020	-0.20(-2.26%)
Jan 27, 2004	9.014	9.298	9.002	9.065	15,020,151	-0.01(-0.13%)
Jan 26, 2004	9.002	9.087	8.826	9.076	18,645,414	+0.07(+0.82%)
Jan 23, 2004	9.298	9.315	8.883	9.002	22,749,858	-0.34(-3.65%)
Jan 22, 2004	9.349	9.355	9.184	9.343	15,119,153	-0.01(-0.06%)
Jan 21, 2004	9.218	9.360	9.184	9.349	15,113,877	+0.13(+1.42%)
Jan 20, 2004	9.241	9.326	9.184	9.218	16,716,019	+0.05(+0.50%)
Jan 16, 2004	9.161	9.230	9.139	9.173	11,085,046	+0.05(+0.50%)
Jan 15, 2004	9.201	9.230	9.025	9.127	20,139,058	-0.07(-0.80%)
Jan 14, 2004	9.201	9.258	8.957	9.201	17,610,202	-0.06(-0.61%)
Jan 13, 2004	9.224	9.355	9.190	9.258	22,466,746	-0.07(-0.79%)
Jan 12, 2004	9.395	9.412	9.167	9.332	21,606,678	-0.09(-0.91%)
Jan 09, 2004	9.377	9.525	9.377	9.417	25,585,040	-0.31(-3.16%)
Jan 08, 2004	9.753	9.861	9.667	9.724	28,665,354	+0.06(+0.65%)
Jan 07, 2004	9.429	9.679	9.355	9.662	24,270,232	+0.26(+2.72%)
Jan 06, 2004	9.508	9.514	9.321	9.406	29,473,722	-0.03(-0.30%)
Jan 05, 2004	9.309	9.468	9.286	9.434	35,303,580	+0.29(+3.17%)

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.