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

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
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 (%)
Nov 30, 2004 8.150 8.214 8.121 8.162 10,201,829 -0.03(-0.35%)
Nov 29, 2004 8.260 8.271 8.104 8.191 12,051,432 -0.01(-0.14%)
Nov 26, 2004 8.116 8.231 8.070 8.202 5,604,230 +0.10(+1.21%)
Nov 24, 2004 8.081 8.116 8.029 8.104 11,215,584 -0.01(-0.07%)
Nov 23, 2004 8.110 8.127 8.047 8.110 11,475,147 +0.00(+0.00%)
Nov 22, 2004 8.098 8.145 8.024 8.110 11,493,042 -0.03(-0.42%)
Nov 19, 2004 8.283 8.288 8.075 8.145 12,931,931 -0.11(-1.32%)
Nov 18, 2004 8.237 8.294 8.202 8.254 9,576,898 +0.02(+0.21%)
Nov 17, 2004 8.196 8.277 8.185 8.237 11,535,607 +0.06(+0.70%)
Nov 16, 2004 8.219 8.225 8.139 8.179 8,775,623 -0.08(-0.98%)
Nov 15, 2004 8.185 8.317 8.156 8.260 17,275,006 +0.07(+0.84%)
Nov 12, 2004 8.231 8.248 8.162 8.191 11,039,589 -0.01(-0.14%)
Nov 11, 2004 8.052 8.202 8.041 8.202 12,639,358 +0.20(+2.44%)
Nov 10, 2004 8.058 8.145 7.978 8.006 16,674,223 -0.10(-1.21%)
Nov 09, 2004 8.041 8.145 8.006 8.104 20,468,636 +0.18(+2.25%)
Nov 08, 2004 7.972 8.001 7.926 7.926 11,223,750 -0.02(-0.29%)
Nov 05, 2004 7.978 7.989 7.914 7.949 14,017,091 +0.02(+0.22%)
Nov 04, 2004 7.626 7.932 7.621 7.932 18,667,332 +0.31(+4.00%)
Nov 03, 2004 7.759 7.782 7.586 7.626 13,317,279 +0.01(+0.08%)
Nov 02, 2004 7.414 7.782 7.414 7.621 12,548,320 +0.01(+0.08%)
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.