Indicators

Ford Motor (NY: F )

12.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	6.147	6.199	6.062	6.108	15,105,788	-0.09(-1.47%)
Jul 28, 2005	6.170	6.238	6.113	6.199	13,734,181	+0.01(+0.18%)
Jul 27, 2005	6.199	6.233	6.119	6.187	10,498,947	+0.01(+0.18%)
Jul 26, 2005	6.034	6.187	6.028	6.176	20,758,392	+0.14(+2.36%)
Jul 25, 2005	6.142	6.210	6.017	6.034	18,739,316	-0.06(-1.03%)
Jul 22, 2005	6.051	6.136	6.028	6.096	14,641,728	+0.05(+0.75%)
Jul 21, 2005	6.199	6.216	6.017	6.051	22,587,024	-0.16(-2.65%)
Jul 20, 2005	6.085	6.261	5.971	6.216	30,516,846	+0.05(+0.83%)
Jul 19, 2005	6.221	6.278	6.130	6.164	25,048,708	-0.05(-0.82%)
Jul 18, 2005	6.267	6.363	6.136	6.216	20,180,558	-0.04(-0.64%)
Jul 15, 2005	6.221	6.255	6.147	6.255	16,173,707	+0.06(+1.01%)
Jul 14, 2005	6.113	6.267	6.113	6.193	19,340,536	+0.11(+1.87%)
Jul 13, 2005	6.091	6.113	6.062	6.079	13,958,738	-0.05(-0.83%)
Jul 12, 2005	6.022	6.142	6.011	6.130	20,786,176	+0.04(+0.65%)
Jul 11, 2005	6.000	6.130	5.960	6.091	17,691,268	+0.16(+2.78%)
Jul 08, 2005	5.869	5.965	5.806	5.926	14,797,880	+0.09(+1.46%)
Jul 07, 2005	5.778	5.846	5.755	5.840	17,633,590	-0.05(-0.77%)
Jul 06, 2005	5.920	5.926	5.857	5.886	13,183,252	-0.03(-0.48%)
Jul 05, 2005	5.869	5.943	5.812	5.914	13,177,274	+0.05(+0.87%)

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.