Indicators

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)

Official Closing 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 (%)
Aug 30, 2002	6.614	6.756	6.568	6.693	9,216,847	+0.08(+1.20%)
Aug 29, 2002	6.574	6.710	6.551	6.614	11,703,324	+0.00(+0.00%)
Aug 28, 2002	6.762	6.779	6.563	6.614	15,593,764	-0.15(-2.19%)
Aug 27, 2002	6.938	7.063	6.705	6.762	15,917,850	-0.11(-1.57%)
Aug 26, 2002	6.756	6.932	6.722	6.870	10,190,160	+0.17(+2.55%)
Aug 23, 2002	6.875	6.898	6.671	6.699	12,018,090	-0.22(-3.20%)
Aug 22, 2002	6.841	6.961	6.762	6.921	13,409,568	+0.13(+1.84%)
Aug 21, 2002	6.824	6.949	6.739	6.796	22,499,628	+0.02(+0.34%)
Aug 20, 2002	6.841	6.955	6.716	6.773	15,780,865	+0.30(+4.57%)
Aug 16, 2002	6.597	6.631	6.454	6.477	12,440,475	-0.13(-1.89%)
Aug 15, 2002	6.540	6.716	6.244	6.602	17,347,310	+0.15(+2.29%)
Aug 14, 2002	6.506	6.545	6.056	6.454	34,133,316	-0.05(-0.79%)
Aug 13, 2002	6.619	6.739	6.420	6.506	15,721,429	-0.11(-1.72%)
Aug 12, 2002	6.710	6.807	6.568	6.619	14,831,467	-0.36(-5.21%)
Aug 07, 2002	7.137	7.035	6.813	6.983	12,642,875	+0.07(+0.99%)
Aug 06, 2002	6.870	7.052	6.824	6.915	11,235,922	+0.23(+3.40%)
Aug 05, 2002	7.108	7.137	6.631	6.688	23,127,402	-0.39(-5.54%)
Aug 02, 2002	7.450	7.450	6.938	7.080	13,634,652	-0.34(-4.60%)

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.