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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2003 6.199 6.199 6.056 6.125 16,087,542 -0.09(-1.46%)
Sep 29, 2003 6.255 6.290 6.073 6.216 10,724,735 -0.04(-0.64%)
Sep 26, 2003 6.307 6.329 6.210 6.255 15,035,449 -0.09(-1.35%)
Sep 25, 2003 6.403 6.426 6.267 6.341 11,783,510 -0.06(-0.98%)
Sep 24, 2003 6.551 6.551 6.420 6.403 11,001,342 -0.15(-2.26%)
Sep 23, 2003 6.523 6.580 6.506 6.551 10,632,943 +0.03(+0.44%)
Sep 22, 2003 6.563 6.585 6.489 6.523 13,150,369 -0.02(-0.35%)
Sep 19, 2003 6.671 6.614 6.534 6.545 11,060,603 -0.13(-1.88%)
Sep 18, 2003 6.568 6.671 6.545 6.671 18,452,508 +0.14(+2.09%)
Sep 17, 2003 6.580 6.636 6.534 6.534 6,970,752 -0.08(-1.20%)
Sep 16, 2003 6.466 6.597 6.489 6.614 22,950,148 +0.15(+2.29%)
Sep 15, 2003 6.551 6.597 6.460 6.466 14,726,486 -0.13(-1.98%)
Sep 12, 2003 6.506 6.625 6.415 6.597 13,634,300 +0.09(+1.40%)
Sep 11, 2003 6.375 6.568 6.375 6.506 8,815,740 +0.03(+0.53%)
Sep 10, 2003 6.614 6.614 6.432 6.472 14,056,333 -0.14(-2.15%)
Sep 09, 2003 6.631 6.682 6.580 6.614 12,535,432 -0.11(-1.69%)
Sep 08, 2003 6.659 6.750 6.654 6.727 10,682,883 +0.06(+0.85%)
Sep 05, 2003 6.716 6.750 6.602 6.671 16,166,146 -0.08(-1.18%)
Sep 04, 2003 6.722 6.830 6.676 6.750 17,496,956 -0.04(-0.59%)
Sep 03, 2003 7.080 7.126 6.619 6.790 40,081,696 -0.21(-3.01%)
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.