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 (%)
Jan 31, 2003 5.078 5.243 5.073 5.181 11,256,321 +0.06(+1.11%)
Jan 30, 2003 5.340 5.374 5.095 5.124 15,018,920 -0.22(-4.05%)
Jan 29, 2003 5.346 5.391 5.277 5.340 9,993,563 -0.10(-1.88%)
Jan 28, 2003 5.408 5.493 5.385 5.442 12,683,847 +0.06(+1.06%)
Jan 27, 2003 5.437 5.533 5.340 5.385 15,062,354 -0.16(-2.87%)
Jan 24, 2003 5.687 5.687 5.528 5.545 11,137,096 -0.15(-2.60%)
Jan 23, 2003 5.584 5.710 5.545 5.692 16,883,954 +0.15(+2.77%)
Jan 22, 2003 5.727 5.738 5.516 5.539 16,359,578 -0.23(-3.94%)
Jan 21, 2003 5.857 5.903 5.675 5.766 17,131,898 -0.01(-0.20%)
Jan 17, 2003 5.886 5.891 5.710 5.778 14,899,871 -0.15(-2.59%)
Jan 16, 2003 5.948 6.000 5.869 5.931 12,530,684 +0.07(+1.26%)
Jan 15, 2003 5.982 6.017 5.812 5.857 11,977,997 -0.13(-2.18%)
Jan 14, 2003 5.926 6.017 5.903 5.988 12,042,005 -0.03(-0.47%)
Jan 13, 2003 6.073 6.102 5.926 6.017 14,630,298 +0.05(+0.76%)
Jan 10, 2003 5.749 6.142 5.664 5.971 32,073,972 +0.15(+2.64%)
Jan 09, 2003 5.698 5.857 5.698 5.818 12,510,110 +0.13(+2.20%)
Jan 08, 2003 5.761 5.801 5.653 5.692 16,259,872 -0.07(-1.18%)
Jan 07, 2003 5.727 5.829 5.658 5.761 14,783,461 +0.03(+0.60%)
Jan 06, 2003 5.516 5.772 5.505 5.727 19,394,522 +0.22(+4.03%)
Jan 03, 2003 5.619 5.670 5.499 5.505 14,834,456 -0.15(-2.62%)
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.