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 (%)
Nov 29, 2002	6.406	6.619	6.395	6.550	13,290,871	+0.20(+3.17%)
Nov 27, 2002	6.360	6.452	6.262	6.349	17,200,124	+0.12(+1.94%)
Nov 26, 2002	6.262	6.562	6.176	6.228	37,964,984	-0.03(-0.55%)
Nov 25, 2002	5.975	6.268	5.957	6.262	28,423,354	+0.39(+6.56%)
Nov 22, 2002	5.641	6.009	5.635	5.877	26,084,854	-0.06(-1.07%)
Nov 21, 2002	5.180	6.003	5.169	5.940	56,412,536	+0.80(+15.57%)
Nov 20, 2002	4.939	5.192	4.921	5.140	14,997,141	+0.22(+4.44%)
Nov 19, 2002	5.042	5.048	4.898	4.921	16,608,203	-0.14(-2.84%)
Nov 18, 2002	5.054	5.117	5.008	5.065	11,953,618	+0.09(+1.73%)
Nov 15, 2002	4.950	5.117	4.910	4.979	15,214,486	-0.09(-1.70%)
Nov 14, 2002	5.019	5.151	4.990	5.065	13,942,558	+0.16(+3.29%)
Nov 13, 2002	4.973	5.008	4.841	4.904	24,456,072	-0.06(-1.27%)
Nov 12, 2002	4.950	5.042	4.898	4.967	12,925,850	+0.07(+1.53%)
Nov 11, 2002	4.996	5.002	4.858	4.892	10,889,654	-0.14(-2.75%)
Nov 08, 2002	5.111	5.209	4.892	5.031	13,713,399	-0.03(-0.68%)
Nov 07, 2002	5.330	5.353	5.036	5.065	21,834,730	-0.32(-5.88%)
Nov 06, 2002	5.174	5.467	5.157	5.382	25,872,200	+0.26(+5.06%)
Nov 05, 2002	4.933	5.169	4.927	5.123	18,607,394	+0.20(+3.97%)
Nov 04, 2002	5.013	5.163	4.898	4.927	15,791,813	+0.07(+1.54%)

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.