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 (-1.98%)
Streaming Delayed Price Updated: 3:08 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 (%)
Jul 31, 2002 7.507 7.660 7.421 7.660 12,169,143 +0.15(+2.05%)
Jul 30, 2002 7.489 7.598 7.398 7.507 12,535,256 +0.04(+0.53%)
Jul 29, 2002 7.364 7.563 7.245 7.467 16,397,736 +0.30(+4.21%)
Jul 26, 2002 7.108 7.245 6.978 7.165 10,567,000 +0.02(+0.32%)
Jul 25, 2002 7.120 7.279 6.887 7.143 20,487,060 -0.05(-0.63%)
Jul 24, 2002 6.824 7.307 6.551 7.188 22,047,350 +0.31(+4.46%)
Jul 23, 2002 7.086 7.086 6.830 6.881 21,364,360 -0.10(-1.39%)
Jul 22, 2002 7.080 7.342 6.796 6.978 24,058,336 -0.07(-0.97%)
Jul 19, 2002 7.285 7.387 6.955 7.046 16,240,002 -0.07(-1.04%)
Jul 17, 2002 7.325 7.683 7.012 7.120 23,423,178 -0.05(-0.71%)
Jul 12, 2002 7.507 7.609 7.114 7.171 31,758,502 -0.32(-4.32%)
Jul 11, 2002 7.819 7.825 7.359 7.495 36,023,848 -0.46(-5.79%)
Jul 10, 2002 8.542 8.547 7.933 7.956 31,232,192 -0.64(-7.41%)
Jul 09, 2002 8.678 8.803 8.604 8.593 11,925,770 -0.02(-0.26%)
Jul 08, 2002 8.854 8.911 8.547 8.615 13,146,500 -0.31(-3.44%)
Jul 05, 2002 8.758 8.951 8.758 8.923 6,560,853 +0.22(+2.55%)
Jul 04, 2002 8.780 8.883 8.530 8.701 16,101,082 +0.00(+0.00%)
Jul 03, 2002 8.780 8.883 8.530 8.701 16,100,555 -0.26(-2.92%)
Jul 02, 2002 8.832 9.093 8.672 8.962 17,664,010 +0.14(+1.55%)
Jul 01, 2002 9.099 9.235 8.814 8.826 11,328,945 -0.27(-3.00%)
Jun 28, 2002 9.008 9.372 8.968 9.099 12,302,786 +0.13(+1.46%)
Jun 27, 2002 8.968 9.099 8.672 8.968 20,519,942 +0.01(+0.13%)
Jun 26, 2002 8.883 9.065 8.826 8.957 13,107,462 -0.17(-1.87%)
Jun 25, 2002 9.099 9.406 9.048 9.127 14,502,457 +0.30(+3.41%)
Jun 21, 2002 8.763 8.917 8.735 8.826 17,594,024 -0.12(-1.34%)
Jun 20, 2002 9.116 9.122 8.923 8.945 14,828,126 -0.43(-4.55%)
Jun 19, 2002 9.548 9.656 9.360 9.372 11,878,116 -0.25(-2.60%)
Jun 18, 2002 9.298 9.696 9.224 9.622 10,321,342 +0.32(+3.42%)
Jun 17, 2002 9.139 9.326 9.110 9.304 12,613,508 +0.27(+2.96%)
Jun 14, 2002 9.178 9.207 8.883 9.036 17,668,408 -0.45(-4.74%)
Jun 12, 2002 9.565 9.628 9.383 9.486 11,596,057 -0.08(-0.83%)
Jun 11, 2002 9.605 9.872 9.537 9.565 10,808,966 +0.02(+0.18%)
Jun 10, 2002 9.497 9.645 9.412 9.548 7,085,756 +0.14(+1.45%)
Jun 07, 2002 9.497 9.497 9.332 9.412 11,728,118 -0.11(-1.19%)
Jun 06, 2002 9.667 9.730 9.417 9.525 10,194,732 -0.11(-1.18%)
Jun 05, 2002 9.650 9.713 9.525 9.639 10,812,131 -0.40(-3.97%)
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%)
May 01, 2002 9.082 9.360 8.911 9.292 16,916,486 +0.19(+2.13%)
Apr 30, 2002 8.957 9.178 8.928 9.099 9,876,273 +0.08(+0.88%)
Apr 29, 2002 9.184 9.235 8.957 9.019 9,483,607 -0.25(-2.70%)
Apr 26, 2002 9.264 9.321 9.173 9.269 8,891,705 -0.01(-0.12%)
Apr 25, 2002 9.241 9.281 9.099 9.281 8,335,853 +0.06(+0.62%)
Apr 24, 2002 9.372 9.525 9.218 9.224 8,063,290 -0.13(-1.40%)
Apr 23, 2002 9.110 9.451 9.104 9.355 13,787,639 +0.23(+2.49%)
Apr 22, 2002 9.304 9.304 9.099 9.127 12,423,945 -0.18(-1.89%)
Apr 19, 2002 9.116 9.383 9.042 9.304 11,527,477 +0.28(+3.09%)
Apr 18, 2002 9.230 9.252 8.814 9.025 13,528,616 -0.18(-1.92%)
Apr 17, 2002 9.383 9.383 9.076 9.201 29,979,634 +0.18(+2.02%)
Apr 16, 2002 8.701 9.093 8.638 9.019 19,043,530 +0.45(+5.31%)
Apr 15, 2002 8.758 8.826 8.559 8.564 7,958,309 -0.16(-1.83%)
Apr 12, 2002 8.604 8.758 8.559 8.723 8,285,209 +0.25(+2.95%)
Apr 11, 2002 8.871 8.871 8.473 8.473 12,617,728 -0.40(-4.49%)
Apr 10, 2002 8.615 8.951 8.570 8.871 12,212,577 +0.32(+3.79%)
Apr 09, 2002 8.598 8.633 8.507 8.547 8,830,511 -0.05(-0.53%)
Apr 08, 2002 8.530 8.593 8.462 8.593 10,201,942 +0.03(+0.40%)
Apr 05, 2002 8.723 8.752 8.530 8.559 14,656,147 -0.05(-0.59%)
Apr 04, 2002 8.672 8.729 8.559 8.610 13,025,342 +0.05(+0.53%)
Apr 03, 2002 8.758 8.957 8.542 8.564 17,433,652 -0.18(-2.02%)
Apr 02, 2002 8.883 8.917 8.718 8.741 14,971,265 -0.20(-2.29%)
Apr 01, 2002 9.048 9.059 8.877 8.945 15,247,521 -0.43(-4.61%)
Mar 29, 2002 9.201 9.486 9.184 9.377 9,979,495 +0.00(+0.00%)
Mar 28, 2002 9.201 9.486 9.184 9.377 9,979,495 +0.22(+2.42%)
Mar 27, 2002 9.173 9.213 9.099 9.156 11,574,076 +0.01(+0.06%)
Mar 26, 2002 9.127 9.360 9.093 9.150 18,601,804 +0.02(+0.25%)
Mar 25, 2002 9.451 9.542 9.110 9.127 15,237,498 -0.35(-3.72%)
Mar 22, 2002 9.468 9.559 9.326 9.480 9,418,367 -0.02(-0.18%)
Mar 21, 2002 9.406 9.611 9.269 9.497 16,526,984 +0.11(+1.21%)
Mar 20, 2002 9.685 9.713 9.332 9.383 16,451,194 -0.39(-3.96%)
Mar 19, 2002 9.787 9.804 9.633 9.770 8,878,165 +0.06(+0.64%)
Mar 18, 2002 9.667 9.821 9.576 9.707 13,337,294 +0.08(+0.83%)
Mar 15, 2002 9.656 9.713 9.514 9.628 13,619,177 +0.01(+0.12%)
Mar 14, 2002 9.639 9.753 9.616 9.616 22,824,946 -0.11(-1.17%)
Mar 13, 2002 9.611 9.753 9.559 9.730 12,955,003 +0.06(+0.59%)
Mar 12, 2002 9.673 9.770 9.525 9.673 28,188,104 -0.11(-1.10%)
Mar 11, 2002 9.599 9.832 9.383 9.781 17,113,082 +0.22(+2.32%)
Mar 08, 2002 9.724 9.736 9.497 9.559 22,890,536 -0.06(-0.59%)
Mar 07, 2002 9.656 9.656 9.468 9.616 30,285,080 +0.32(+3.43%)
Mar 06, 2002 9.099 9.395 9.014 9.298 20,917,532 +0.35(+3.88%)
Mar 05, 2002 9.321 9.326 8.843 8.951 26,248,160 -0.24(-2.66%)
Mar 04, 2002 9.059 9.298 9.014 9.195 28,257,036 +0.30(+3.39%)
Mar 01, 2002 8.530 8.951 8.490 8.894 25,227,720 +0.43(+5.11%)
Feb 28, 2002 8.706 8.758 8.462 8.462 14,863,647 -0.24(-2.75%)
Feb 27, 2002 8.860 8.974 8.655 8.701 14,149,708 -0.14(-1.61%)
Feb 26, 2002 8.769 8.883 8.593 8.843 16,991,924 +0.18(+2.10%)
Feb 25, 2002 8.416 8.701 8.377 8.661 17,366,830 +0.37(+4.46%)
Feb 22, 2002 8.286 8.411 8.143 8.291 11,573,197 -0.05(-0.61%)
Feb 21, 2002 8.524 8.559 8.223 8.342 12,844,395 +0.10(+1.17%)
Feb 20, 2002 8.178 8.348 8.138 8.246 12,677,341 +0.13(+1.54%)
Feb 19, 2002 8.126 8.314 8.104 8.121 12,830,679 -0.19(-2.33%)
Feb 18, 2002 8.314 8.360 8.189 8.314 7,540,497 +0.00(+0.00%)
Feb 15, 2002 8.314 8.360 8.189 8.314 7,505,327 -0.05(-0.54%)
Feb 14, 2002 8.587 8.587 8.331 8.360 13,709,035 -0.16(-1.93%)
Feb 13, 2002 8.371 8.547 8.286 8.524 14,134,057 +0.37(+4.53%)
Feb 12, 2002 8.087 8.189 8.087 8.155 9,747,201 +0.02(+0.28%)
Feb 11, 2002 8.121 8.217 8.052 8.132 13,953,111 -0.05(-0.56%)
Feb 08, 2002 8.257 8.303 8.035 8.178 11,011,542 -0.09(-1.03%)
Feb 07, 2002 7.990 8.320 7.905 8.263 31,034,188 +0.24(+3.05%)
Feb 06, 2002 8.018 8.189 7.990 8.018 20,651,300 +0.03(+0.43%)
Feb 05, 2002 8.274 8.354 7.961 7.984 25,372,442 -0.34(-4.03%)
Feb 04, 2002 8.411 8.496 8.251 8.320 15,049,165 -0.15(-1.81%)
Feb 01, 2002 8.257 8.576 8.246 8.473 37,793,572 -0.23(-2.61%)
Jan 31, 2002 8.536 8.729 8.479 8.701 22,396,758 +0.24(+2.89%)
Jan 30, 2002 8.530 8.542 8.109 8.456 33,066,452 -0.03(-0.34%)
Jan 29, 2002 8.667 8.729 8.428 8.485 38,729,080 -0.08(-0.93%)
Jan 28, 2002 8.485 8.667 8.462 8.564 58,750,672 +0.26(+3.08%)
Jan 25, 2002 8.280 8.451 8.200 8.308 87,323,352 +0.09(+1.11%)
Jan 24, 2002 8.325 8.422 8.115 8.217 72,238,312 -0.05(-0.62%)
Jan 23, 2002 8.149 8.348 7.967 8.269 46,458,788 +0.06(+0.76%)
Jan 22, 2002 8.246 8.251 8.098 8.206 21,986,156 -0.04(-0.48%)
Jan 21, 2002 8.331 8.337 8.149 8.246 21,010,204 +0.00(+0.00%)
Jan 18, 2002 8.331 8.337 8.149 8.246 21,009,676 -0.11(-1.36%)
Jan 17, 2002 8.502 8.507 8.240 8.360 23,936,826 -0.14(-1.67%)
Jan 16, 2002 8.473 8.701 8.445 8.502 13,539,167 -0.05(-0.60%)
Jan 15, 2002 8.644 8.866 8.479 8.553 16,619,128 -0.18(-2.02%)
Jan 14, 2002 8.814 8.814 8.615 8.729 12,610,519 -0.09(-0.97%)
Jan 11, 2002 8.473 8.957 8.473 8.814 36,194,420 +0.12(+1.37%)
Jan 10, 2002 9.014 9.042 8.587 8.695 24,850,704 -0.24(-2.74%)
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.