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

Ford Motor (NY: F )

12.11 -0.24 (-1.94%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 7, 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 (%)
May 31, 2002 9.986 10.15 9.935 10.04 11,477,888 +0.03(+0.34%)
May 28, 2002 10.15 10.21 9.980 10.00 10,062,143 -0.09(-0.85%)
May 27, 2002 10.34 10.34 10.04 10.09 8,205,023 +0.00(+0.00%)
May 24, 2002 10.34 10.34 10.04 10.09 8,190,603 -0.19(-1.88%)
May 23, 2002 10.32 10.33 10.07 10.28 13,901,763 -0.06(-0.60%)
May 22, 2002 10.04 10.37 10.02 10.34 25,798,344 +0.35(+3.47%)
May 21, 2002 9.787 10.07 9.787 9.997 38,665,952 +0.48(+5.08%)
May 20, 2002 9.554 9.599 9.383 9.514 9,303,891 +0.01(+0.06%)
May 17, 2002 9.429 9.548 9.412 9.508 7,936,856 +0.08(+0.84%)
May 16, 2002 9.468 9.582 9.412 9.429 13,492,919 -0.03(-0.36%)
May 15, 2002 9.360 9.565 9.343 9.463 14,611,130 +0.09(+0.91%)
May 14, 2002 9.332 9.417 9.241 9.377 20,679,612 +0.17(+1.85%)
May 13, 2002 9.042 9.224 9.008 9.207 9,523,876 +0.20(+2.27%)
May 10, 2002 9.133 9.184 8.951 9.002 9,241,641 -0.06(-0.69%)
May 09, 2002 9.002 9.156 8.957 9.065 12,542,993 -0.03(-0.37%)
May 08, 2002 8.985 9.218 8.979 9.099 14,418,754 +0.20(+2.30%)
May 07, 2002 8.985 9.235 8.871 8.894 12,862,156 -0.16(-1.82%)
May 06, 2002 9.099 9.230 9.048 9.059 10,566,297 -0.09(-0.99%)
May 03, 2002 9.110 9.207 8.962 9.150 14,976,365 -0.01(-0.06%)
May 02, 2002 9.258 9.321 9.116 9.156 21,959,778 -0.14(-1.47%)
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.