Indicators

Ford Motor (NY: F )

12.17 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.476	5.670	5.346	5.573	23,072,362	+0.10(+1.77%)
Sep 27, 2002	5.584	5.675	5.402	5.476	14,542,726	-0.27(-4.75%)
Sep 26, 2002	5.727	5.835	5.619	5.749	20,104,768	+0.08(+1.40%)
Sep 25, 2002	5.459	5.772	5.459	5.670	25,165,822	+0.36(+6.75%)
Sep 24, 2002	5.328	5.476	5.255	5.311	19,221,840	-0.18(-3.31%)
Sep 23, 2002	5.567	5.567	5.391	5.493	15,364,635	-0.06(-1.13%)
Sep 20, 2002	5.613	5.670	5.419	5.556	24,481,072	-0.06(-1.01%)
Sep 19, 2002	5.687	5.761	5.522	5.613	20,453,824	-0.22(-3.80%)
Sep 18, 2002	5.857	5.943	5.641	5.835	24,642,500	-0.12(-2.01%)
Sep 17, 2002	6.199	6.261	5.891	5.954	19,501,084	-0.13(-2.06%)
Sep 16, 2002	6.056	6.153	6.000	6.079	14,663,357	+0.02(+0.38%)
Sep 13, 2002	6.199	6.210	5.931	6.056	15,981,682	-0.14(-2.20%)
Sep 12, 2002	6.312	6.312	6.113	6.193	16,724,284	-0.15(-2.42%)
Sep 11, 2002	6.511	6.511	6.102	6.346	15,944,754	+0.15(+2.39%)
Sep 10, 2002	6.369	6.381	6.085	6.199	23,985,888	+0.06(+0.93%)
Sep 09, 2002	5.801	6.255	5.778	6.142	20,798,836	+0.34(+5.88%)
Sep 06, 2002	6.255	6.255	5.778	5.801	28,950,754	-0.28(-4.58%)
Sep 05, 2002	6.227	6.233	5.965	6.079	23,830,614	-0.20(-3.26%)
Sep 04, 2002	6.250	6.318	6.039	6.284	21,437,336	+0.06(+1.01%)

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.