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 (%)
Jun 30, 2005 5.926 6.000 5.818 5.823 15,558,418 -0.10(-1.63%)
Jun 29, 2005 5.937 5.982 5.863 5.920 14,156,742 +0.01(+0.10%)
Jun 28, 2005 5.755 5.948 5.755 5.914 12,020,552 +0.16(+2.77%)
Jun 27, 2005 5.783 5.874 5.738 5.755 15,996,278 -0.05(-0.88%)
Jun 24, 2005 5.863 5.891 5.778 5.806 17,535,114 -0.11(-1.83%)
Jun 23, 2005 6.028 6.119 5.846 5.914 25,603,856 -0.16(-2.62%)
Jun 22, 2005 6.164 6.204 6.005 6.073 51,081,456 -0.28(-4.39%)
Jun 21, 2005 6.352 6.392 6.312 6.352 18,716,632 +0.03(+0.54%)
Jun 20, 2005 6.426 6.528 6.278 6.318 21,515,764 -0.10(-1.51%)
Jun 17, 2005 6.466 6.466 6.318 6.415 32,220,102 -0.05(-0.79%)
Jun 16, 2005 6.432 6.506 6.409 6.466 31,887,046 +0.12(+1.88%)
Jun 15, 2005 6.238 6.363 6.210 6.346 31,737,402 +0.19(+3.14%)
Jun 14, 2005 6.079 6.392 6.028 6.153 44,246,632 +0.17(+2.85%)
Jun 13, 2005 5.880 6.108 5.806 5.982 31,061,972 +0.11(+1.84%)
Jun 10, 2005 5.704 6.272 5.704 5.874 49,137,112 +0.18(+3.09%)
Jun 09, 2005 5.738 5.744 5.664 5.698 16,000,322 -0.04(-0.69%)
Jun 08, 2005 5.766 5.840 5.732 5.738 18,162,362 +0.02(+0.30%)
Jun 07, 2005 5.664 5.766 5.664 5.721 12,980,325 +0.06(+1.00%)
Jun 06, 2005 5.636 5.681 5.601 5.664 11,364,818 +0.03(+0.61%)
Jun 03, 2005 5.829 5.829 5.630 5.630 31,451,826 -0.21(-3.60%)
Jun 02, 2005 5.687 5.869 5.670 5.840 34,876,624 +0.20(+3.53%)
Jun 01, 2005 5.710 5.761 5.615 5.641 24,638,280 -0.03(-0.60%)
May 31, 2005 5.727 5.744 5.675 5.675 15,570,728 -0.05(-0.89%)
May 27, 2005 5.738 5.835 5.704 5.727 19,320,842 +0.02(+0.40%)
May 26, 2005 5.715 5.727 5.664 5.704 19,141,126 +0.04(+0.70%)
May 25, 2005 5.658 5.675 5.567 5.664 23,457,994 -0.01(-0.20%)
May 24, 2005 5.761 5.766 5.601 5.675 23,156,242 -0.11(-1.87%)
May 23, 2005 5.727 5.840 5.715 5.783 25,426,074 +0.10(+1.70%)
May 20, 2005 5.658 5.721 5.619 5.687 25,279,946 -0.01(-0.10%)
May 19, 2005 5.630 5.727 5.562 5.692 34,415,904 +0.05(+0.91%)
May 18, 2005 5.459 5.675 5.340 5.641 39,814,760 +0.35(+6.55%)
May 17, 2005 5.351 5.391 5.266 5.294 22,147,758 -0.06(-1.06%)
May 16, 2005 5.317 5.408 5.294 5.351 17,330,956 +0.06(+1.18%)
May 13, 2005 5.340 5.385 5.249 5.289 18,186,628 -0.03(-0.53%)
May 12, 2005 5.556 5.556 5.272 5.317 39,930,992 -0.16(-3.01%)
May 11, 2005 5.601 5.601 5.368 5.482 24,477,204 -0.08(-1.43%)
May 10, 2005 5.630 5.647 5.499 5.562 25,765,636 -0.10(-1.71%)
May 09, 2005 5.550 5.732 5.550 5.658 26,476,410 +0.11(+1.95%)
May 06, 2005 5.522 5.613 5.476 5.550 34,297,208 +0.03(+0.62%)
May 05, 2005 5.772 5.812 5.380 5.516 57,717,744 -0.26(-4.53%)
May 04, 2005 5.601 5.943 5.556 5.778 77,680,080 +0.39(+7.29%)
May 03, 2005 5.272 5.397 5.260 5.385 21,575,904 +0.14(+2.71%)
May 02, 2005 5.209 5.260 5.158 5.243 13,512,966 +0.06(+1.21%)
Apr 29, 2005 5.238 5.255 5.158 5.181 15,857,183 -0.02(-0.33%)
Apr 28, 2005 5.272 5.317 5.175 5.198 19,798,266 -0.17(-3.18%)
Apr 27, 2005 5.448 5.448 5.294 5.368 19,740,940 -0.07(-1.36%)
Apr 26, 2005 5.510 5.562 5.437 5.442 22,428,938 -0.13(-2.25%)
Apr 25, 2005 5.755 5.909 5.545 5.567 17,703,048 -0.06(-1.01%)
Apr 22, 2005 5.590 5.675 5.510 5.624 27,149,024 +0.04(+0.71%)
Apr 21, 2005 5.402 5.607 5.402 5.584 34,620,940 +0.27(+5.14%)
Apr 20, 2005 5.391 5.516 5.214 5.311 38,171,116 +0.03(+0.65%)
Apr 19, 2005 5.306 5.385 5.198 5.277 33,027,414 -0.03(-0.64%)
Apr 18, 2005 5.397 5.408 5.277 5.311 35,500,352 -0.09(-1.68%)
Apr 15, 2005 5.499 5.533 5.385 5.402 40,613,808 -0.14(-2.56%)
Apr 14, 2005 5.698 5.715 5.488 5.545 39,127,724 -0.17(-2.99%)
Apr 13, 2005 5.715 5.732 5.670 5.715 29,118,512 -0.01(-0.10%)
Apr 12, 2005 5.835 5.914 5.647 5.721 52,417,540 -0.22(-3.64%)
Apr 11, 2005 5.857 5.965 5.738 5.937 71,613,176 -0.34(-5.35%)
Apr 08, 2005 6.324 6.415 6.238 6.272 17,631,480 -0.15(-2.39%)
Apr 07, 2005 6.267 6.432 6.233 6.426 20,455,230 +0.11(+1.71%)
Apr 06, 2005 6.341 6.460 6.312 6.318 12,448,212 +0.01(+0.09%)
Apr 05, 2005 6.261 6.369 6.261 6.312 10,611,841 +0.01(+0.09%)
Apr 04, 2005 6.324 6.386 6.227 6.307 16,480,209 -0.05(-0.80%)
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.