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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 8.904 9.002 8.806 8.841 18,680,016 -0.01(-0.06%)
Apr 29, 2004 8.950 9.111 8.732 8.847 19,460,094 -0.07(-0.84%)
Apr 28, 2004 9.175 9.175 8.887 8.922 23,778,324 -0.31(-3.31%)
Apr 27, 2004 9.088 9.342 9.014 9.227 29,855,292 +0.20(+2.17%)
Apr 26, 2004 9.123 9.267 9.025 9.031 24,332,892 -0.01(-0.06%)
Apr 23, 2004 9.094 9.181 8.922 9.037 25,577,890 -0.04(-0.44%)
Apr 22, 2004 8.599 9.152 8.576 9.077 54,331,692 +0.48(+5.56%)
Apr 21, 2004 8.432 8.709 8.288 8.599 79,243,992 +0.79(+10.18%)
Apr 20, 2004 7.972 8.116 7.788 7.805 33,231,000 +0.12(+1.57%)
Apr 19, 2004 7.684 7.742 7.580 7.684 8,968,124 +0.01(+0.07%)
Apr 16, 2004 7.598 7.707 7.557 7.678 8,959,437 +0.13(+1.68%)
Apr 15, 2004 7.626 7.644 7.483 7.552 12,116,584 -0.07(-0.91%)
Apr 14, 2004 7.649 7.765 7.586 7.621 16,985,386 -0.10(-1.27%)
Apr 13, 2004 7.897 7.937 7.667 7.719 15,713,284 -0.16(-2.05%)
Apr 12, 2004 7.839 7.932 7.822 7.880 9,286,236 +0.06(+0.74%)
Apr 08, 2004 7.926 7.972 7.770 7.822 8,113,686 -0.05(-0.59%)
Apr 07, 2004 8.018 8.037 7.857 7.868 11,260,234 -0.19(-2.36%)
Apr 06, 2004 8.058 8.075 7.989 8.058 9,987,959 -0.04(-0.50%)
Apr 05, 2004 7.845 8.104 7.845 8.098 21,811,622 +0.24(+3.00%)
Apr 02, 2004 7.897 7.909 7.742 7.862 12,809,272 +0.14(+1.79%)
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.