Indicators

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.766	4.800	4.686	4.731	10,899,703	-0.01(-0.12%)
Feb 27, 2003	4.652	4.737	4.612	4.737	14,498,764	+0.13(+2.71%)
Feb 26, 2003	4.675	4.675	4.572	4.612	17,631,480	+0.02(+0.37%)
Feb 25, 2003	4.663	4.680	4.549	4.595	26,968,956	-0.12(-2.53%)
Feb 24, 2003	4.805	4.805	4.692	4.714	12,695,629	-0.09(-1.78%)
Feb 21, 2003	4.874	4.874	4.692	4.800	20,933,710	-0.12(-2.43%)
Feb 20, 2003	5.004	5.033	4.896	4.919	7,941,780	-0.10(-1.93%)
Feb 19, 2003	5.090	5.095	4.976	5.016	10,285,821	-0.06(-1.23%)
Feb 18, 2003	4.947	5.164	4.942	5.078	10,479,956	+0.14(+2.76%)
Feb 14, 2003	4.834	4.993	4.777	4.942	10,320,111	+0.14(+2.96%)
Feb 13, 2003	4.919	4.947	4.754	4.800	14,880,176	-0.18(-3.54%)
Feb 12, 2003	4.976	5.033	4.902	4.976	12,975,929	-0.06(-1.13%)
Feb 11, 2003	5.129	5.141	4.993	5.033	12,003,495	-0.06(-1.12%)
Feb 10, 2003	5.010	5.090	4.942	5.090	10,381,482	+0.09(+1.70%)
Feb 07, 2003	5.164	5.181	4.982	5.004	9,399,903	-0.11(-2.11%)
Feb 06, 2003	5.118	5.147	5.061	5.112	8,362,406	-0.06(-1.10%)
Feb 05, 2003	5.220	5.255	5.220	5.169	10,353,698	+0.05(+0.89%)
Feb 04, 2003	5.232	5.232	5.095	5.124	12,912,976	-0.11(-2.07%)

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.