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 (%)
Sep 30, 2004 7.882 7.996 7.842 7.990 14,549,408 +0.11(+1.37%)
Sep 29, 2004 7.888 7.905 7.814 7.882 13,119,420 -0.03(-0.43%)
Sep 28, 2004 7.899 7.933 7.825 7.916 10,452,524 +0.02(+0.22%)
Sep 27, 2004 7.893 7.922 7.762 7.899 10,789,447 +0.05(+0.65%)
Sep 24, 2004 7.853 7.893 7.825 7.848 10,354,225 +0.00(+0.00%)
Sep 23, 2004 7.922 7.950 7.848 7.848 14,157,269 -0.11(-1.43%)
Sep 22, 2004 7.961 8.024 7.927 7.961 16,869,534 -0.13(-1.62%)
Sep 21, 2004 8.018 8.126 8.013 8.092 10,698,358 +0.06(+0.71%)
Sep 20, 2004 8.075 8.104 8.013 8.035 10,267,533 -0.05(-0.63%)
Sep 17, 2004 8.161 8.217 8.052 8.087 20,200,076 +0.15(+1.94%)
Sep 16, 2004 7.876 7.979 7.843 7.933 11,675,364 +0.08(+1.01%)
Sep 15, 2004 7.905 7.944 7.836 7.853 10,937,158 -0.10(-1.22%)
Sep 14, 2004 7.979 7.990 7.916 7.950 10,313,780 -0.07(-0.85%)
Sep 13, 2004 8.018 8.024 7.961 8.018 11,453,093 +0.08(+1.00%)
Sep 10, 2004 7.961 8.058 7.870 7.939 22,174,488 -0.12(-1.48%)
Sep 09, 2004 8.047 8.098 8.001 8.058 11,542,600 -0.05(-0.56%)
Sep 08, 2004 8.246 8.308 8.092 8.104 14,651,048 -0.18(-2.13%)
Sep 07, 2004 8.132 8.348 8.126 8.280 13,547,080 +0.20(+2.46%)
Sep 03, 2004 8.121 8.212 7.984 8.081 8,496,753 -0.09(-1.04%)
Sep 02, 2004 7.922 8.189 7.905 8.166 17,615,126 +0.26(+3.31%)
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.