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

Ford Motor (NY: F )

12.19 +0.02 (+0.12%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 8, 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 (%)
Oct 29, 2004 7.484 7.501 7.347 7.410 14,811,772 -0.07(-0.99%)
Oct 28, 2004 7.416 7.552 7.410 7.484 12,786,893 +0.01(+0.15%)
Oct 27, 2004 7.325 7.575 7.307 7.472 18,511,770 +0.16(+2.26%)
Oct 26, 2004 7.273 7.370 7.222 7.307 21,857,612 +0.09(+1.18%)
Oct 25, 2004 7.336 7.353 7.171 7.222 20,470,530 -0.15(-2.08%)
Oct 22, 2004 7.472 7.489 7.364 7.376 12,497,449 -0.05(-0.69%)
Oct 21, 2004 7.364 7.478 7.307 7.427 14,263,129 +0.09(+1.24%)
Oct 20, 2004 7.359 7.359 7.251 7.336 22,333,804 -0.02(-0.23%)
Oct 19, 2004 7.654 7.654 7.285 7.353 36,866,860 -0.26(-3.44%)
Oct 18, 2004 7.563 7.677 7.529 7.615 15,834,850 +0.08(+1.06%)
Oct 15, 2004 7.478 7.586 7.433 7.535 21,349,238 +0.07(+0.99%)
Oct 14, 2004 7.609 7.677 7.381 7.461 45,428,852 -0.32(-4.16%)
Oct 13, 2004 7.893 7.990 7.711 7.785 21,021,810 -0.07(-0.94%)
Oct 12, 2004 7.848 7.933 7.831 7.859 19,358,472 -0.07(-0.93%)
Oct 11, 2004 7.950 7.984 7.927 7.933 6,424,923 +0.00(+0.00%)
Oct 08, 2004 7.882 7.979 7.876 7.933 11,797,754 +0.05(+0.65%)
Oct 07, 2004 8.035 8.058 7.865 7.882 15,678,874 -0.18(-2.26%)
Oct 06, 2004 8.018 8.087 7.973 8.064 17,779,014 +0.01(+0.14%)
Oct 05, 2004 8.007 8.070 8.007 8.052 10,354,753 +0.01(+0.07%)
Oct 04, 2004 8.109 8.143 8.007 8.047 16,454,887 -0.02(-0.28%)
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.