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

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
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 (%)
Apr 30, 2004 8.797 8.894 8.701 8.735 18,906,898 -0.01(-0.07%)
Apr 29, 2004 8.843 9.002 8.627 8.741 19,696,450 -0.07(-0.84%)
Apr 28, 2004 9.065 9.065 8.780 8.814 24,067,130 -0.30(-3.31%)
Apr 27, 2004 8.979 9.230 8.905 9.116 30,217,906 +0.19(+2.17%)
Apr 26, 2004 9.014 9.156 8.917 8.923 24,628,432 -0.01(-0.06%)
Apr 23, 2004 8.985 9.070 8.814 8.928 25,888,552 -0.04(-0.44%)
Apr 22, 2004 8.496 9.042 8.473 8.968 54,991,588 +0.47(+5.56%)
Apr 21, 2004 8.331 8.604 8.189 8.496 80,206,472 +0.78(+10.18%)
Apr 20, 2004 7.876 8.018 7.694 7.711 33,634,616 +0.12(+1.57%)
Apr 19, 2004 7.592 7.649 7.489 7.592 9,077,048 +0.01(+0.08%)
Apr 16, 2004 7.507 7.615 7.467 7.586 9,068,256 +0.13(+1.68%)
Apr 15, 2004 7.535 7.552 7.393 7.461 12,263,748 -0.07(-0.91%)
Apr 14, 2004 7.558 7.671 7.495 7.529 17,191,686 -0.10(-1.27%)
Apr 13, 2004 7.802 7.842 7.575 7.626 15,904,134 -0.16(-2.05%)
Apr 12, 2004 7.745 7.836 7.728 7.785 9,399,024 +0.06(+0.74%)
Apr 08, 2004 7.831 7.876 7.677 7.728 8,212,232 -0.05(-0.59%)
Apr 07, 2004 7.922 7.941 7.762 7.774 11,396,998 -0.19(-2.36%)
Apr 06, 2004 7.961 7.979 7.893 7.961 10,109,270 -0.04(-0.50%)
Apr 05, 2004 7.751 8.007 7.751 8.001 22,076,540 +0.23(+3.00%)
Apr 02, 2004 7.802 7.814 7.649 7.768 12,964,850 +0.14(+1.79%)
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.