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

Ford Motor (NY: F )

12.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2006 4.035 4.121 4.035 4.121 29,736,456 +0.10(+2.58%)
May 30, 2006 4.196 4.196 4.018 4.018 46,957,080 -0.19(-4.51%)
May 26, 2006 4.161 4.277 4.161 4.208 49,973,328 +0.09(+2.24%)
May 25, 2006 4.023 4.190 4.006 4.115 64,125,240 +0.13(+3.17%)
May 24, 2006 3.983 4.029 3.943 3.989 37,348,392 +0.05(+1.17%)
May 23, 2006 4.006 4.006 3.920 3.943 46,329,720 -0.03(-0.72%)
May 22, 2006 4.029 4.029 3.920 3.972 51,000,808 -0.07(-1.85%)
May 19, 2006 4.018 4.058 3.966 4.046 26,375,342 +0.07(+1.88%)
May 18, 2006 3.983 4.035 3.972 3.972 27,779,310 -0.01(-0.14%)
May 17, 2006 4.041 4.058 3.972 3.977 34,294,964 -0.06(-1.57%)
May 16, 2006 4.104 4.110 4.018 4.041 31,934,922 -0.06(-1.54%)
May 15, 2006 4.104 4.138 4.058 4.104 37,052,692 +0.01(+0.28%)
May 12, 2006 4.110 4.138 4.058 4.092 43,250,580 -0.01(-0.14%)
May 11, 2006 4.081 4.115 4.052 4.098 34,096,904 +0.03(+0.85%)
May 10, 2006 4.115 4.231 4.052 4.064 74,638,056 -0.06(-1.53%)
May 09, 2006 4.052 4.144 4.046 4.127 55,333,456 +0.12(+2.87%)
May 08, 2006 4.012 4.087 3.989 4.012 44,271,284 +0.02(+0.58%)
May 05, 2006 3.972 4.000 3.952 3.989 26,057,578 +0.06(+1.46%)
May 04, 2006 3.937 3.943 3.908 3.931 33,067,688 +0.03(+0.74%)
May 03, 2006 3.995 4.000 3.885 3.902 57,628,868 -0.07(-1.88%)
May 02, 2006 4.029 4.046 3.972 3.977 57,469,900 +0.00(+0.00%)
May 01, 2006 4.075 4.081 3.966 3.977 49,329,284 -0.02(-0.58%)
Apr 28, 2006 4.110 4.115 3.995 4.000 63,013,324 -0.14(-3.47%)
Apr 27, 2006 4.173 4.173 4.110 4.144 38,987,252 -0.03(-0.69%)
Apr 26, 2006 4.069 4.173 4.046 4.173 66,140,064 +0.16(+3.87%)
Apr 25, 2006 4.029 4.052 4.000 4.018 64,062,348 +0.01(+0.29%)
Apr 24, 2006 4.213 4.213 3.977 4.006 145,165,328 -0.21(-4.92%)
Apr 21, 2006 4.467 4.582 4.196 4.213 91,074,432 -0.36(-7.92%)
Apr 20, 2006 4.409 4.587 4.403 4.576 105,151,640 +0.20(+4.61%)
Apr 19, 2006 4.288 4.386 4.282 4.374 30,443,566 +0.07(+1.74%)
Apr 18, 2006 4.225 4.305 4.202 4.300 31,662,850 +0.08(+1.91%)
Apr 17, 2006 4.254 4.311 4.208 4.219 20,293,858 -0.01(-0.27%)
Apr 13, 2006 4.190 4.254 4.173 4.231 32,519,894 +0.04(+0.96%)
Apr 12, 2006 4.179 4.248 4.133 4.190 60,086,724 +0.06(+1.53%)
Apr 11, 2006 4.340 4.340 4.104 4.127 74,350,000 -0.20(-4.65%)
Apr 10, 2006 4.380 4.403 4.317 4.328 23,917,140 -0.05(-1.05%)
Apr 07, 2006 4.432 4.461 4.351 4.374 24,030,590 -0.03(-0.65%)
Apr 06, 2006 4.369 4.415 4.346 4.403 39,779,316 +0.05(+1.06%)
Apr 05, 2006 4.420 4.438 4.294 4.357 60,048,504 -0.06(-1.43%)
Apr 04, 2006 4.432 4.501 4.409 4.420 42,633,120 -0.05(-1.16%)
Apr 03, 2006 4.633 4.633 4.455 4.472 53,056,636 -0.11(-2.39%)
Mar 31, 2006 4.703 4.737 4.570 4.582 34,477,564 -0.12(-2.45%)
Mar 30, 2006 4.766 4.772 4.685 4.697 26,103,444 -0.06(-1.21%)
Mar 29, 2006 4.668 4.766 4.651 4.754 40,655,820 +0.07(+1.60%)
Mar 28, 2006 4.651 4.731 4.628 4.679 29,959,534 +0.04(+0.87%)
Mar 27, 2006 4.656 4.708 4.633 4.639 32,397,236 -0.02(-0.37%)
Mar 24, 2006 4.628 4.749 4.582 4.656 26,391,674 +0.01(+0.12%)
Mar 23, 2006 4.691 4.691 4.564 4.651 31,225,728 -0.04(-0.86%)
Mar 22, 2006 4.662 4.697 4.645 4.691 41,898,036 +0.06(+1.24%)
Mar 21, 2006 4.576 4.633 4.541 4.633 41,743,064 +0.07(+1.51%)
Mar 20, 2006 4.518 4.570 4.495 4.564 21,325,506 +0.07(+1.54%)
Mar 17, 2006 4.564 4.576 4.490 4.495 33,383,020 -0.07(-1.51%)
Mar 16, 2006 4.518 4.564 4.461 4.564 43,145,120 +0.05(+1.02%)
Mar 15, 2006 4.478 4.524 4.449 4.518 19,501,790 +0.07(+1.55%)
Mar 14, 2006 4.490 4.501 4.432 4.449 25,853,264 -0.07(-1.65%)
Mar 13, 2006 4.518 4.547 4.490 4.524 33,589,072 +0.01(+0.26%)
Mar 10, 2006 4.495 4.530 4.478 4.513 27,630,766 +0.05(+1.16%)
Mar 09, 2006 4.374 4.484 4.357 4.461 50,449,540 +0.12(+2.65%)
Mar 08, 2006 4.403 4.420 4.328 4.346 34,735,908 -0.06(-1.31%)
Mar 07, 2006 4.461 4.472 4.374 4.403 31,601,522 -0.01(-0.13%)
Mar 06, 2006 4.386 4.467 4.380 4.409 28,148,154 +0.05(+1.19%)
Mar 03, 2006 4.409 4.438 4.254 4.357 67,781,360 -0.05(-1.18%)
Mar 02, 2006 4.582 4.587 4.403 4.409 57,224,064 -0.17(-3.65%)
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.