Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.288	8.432	8.248	8.369	29,489,402	-0.17(-2.02%)
Jan 29, 2004	8.749	8.950	8.352	8.542	45,337,508	-0.43(-4.75%)
Jan 28, 2004	9.215	9.215	8.922	8.968	17,777,104	-0.21(-2.26%)
Jan 27, 2004	9.123	9.411	9.111	9.175	14,839,909	-0.01(-0.13%)
Jan 26, 2004	9.111	9.198	8.933	9.186	18,421,668	+0.07(+0.82%)
Jan 23, 2004	9.411	9.428	8.991	9.111	22,476,860	-0.35(-3.65%)
Jan 22, 2004	9.463	9.468	9.296	9.457	14,937,723	-0.01(-0.06%)
Jan 21, 2004	9.330	9.474	9.296	9.463	14,932,511	+0.13(+1.42%)
Jan 20, 2004	9.353	9.440	9.296	9.330	16,515,428	+0.05(+0.50%)
Jan 16, 2004	9.273	9.342	9.250	9.284	10,952,025	+0.05(+0.50%)
Jan 15, 2004	9.313	9.342	9.134	9.238	19,897,390	-0.07(-0.80%)
Jan 14, 2004	9.313	9.370	9.065	9.313	17,398,880	-0.06(-0.61%)
Jan 13, 2004	9.336	9.468	9.301	9.370	22,197,144	-0.07(-0.79%)
Jan 12, 2004	9.509	9.526	9.278	9.445	21,347,398	-0.09(-0.91%)
Jan 09, 2004	9.491	9.641	9.491	9.532	25,278,020	-0.31(-3.16%)
Jan 08, 2004	9.871	9.981	9.785	9.842	28,321,370	+0.06(+0.65%)
Jan 07, 2004	9.543	9.796	9.468	9.779	23,978,990	+0.26(+2.72%)
Jan 06, 2004	9.624	9.630	9.434	9.520	29,120,038	-0.03(-0.30%)
Jan 05, 2004	9.422	9.583	9.399	9.549	34,879,936	+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.