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 (%)
Dec 30, 2005 4.461 4.541 4.397 4.444 35,368,136 -0.05(-1.15%)
Dec 29, 2005 4.495 4.518 4.449 4.495 29,388,288 -0.02(-0.38%)
Dec 28, 2005 4.541 4.547 4.478 4.513 20,955,968 -0.03(-0.63%)
Dec 27, 2005 4.553 4.582 4.536 4.541 17,944,414 -0.01(-0.13%)
Dec 23, 2005 4.564 4.605 4.547 4.547 20,114,214 -0.03(-0.63%)
Dec 22, 2005 4.628 4.691 4.553 4.576 36,366,256 -0.04(-0.87%)
Dec 21, 2005 4.633 4.749 4.605 4.616 29,488,360 -0.02(-0.37%)
Dec 20, 2005 4.697 4.749 4.633 4.633 20,617,356 -0.10(-2.19%)
Dec 19, 2005 4.777 4.841 4.662 4.737 40,112,892 -0.04(-0.84%)
Dec 16, 2005 4.708 4.783 4.685 4.777 55,481,308 +0.07(+1.59%)
Dec 15, 2005 4.703 4.818 4.685 4.703 34,171,092 +0.01(+0.12%)
Dec 14, 2005 4.679 4.731 4.651 4.697 29,350,934 +0.02(+0.37%)
Dec 13, 2005 4.679 4.714 4.639 4.679 23,483,492 -0.03(-0.73%)
Dec 12, 2005 4.708 4.772 4.691 4.714 21,320,642 +0.01(+0.12%)
Dec 09, 2005 4.703 4.760 4.679 4.708 17,684,156 +0.01(+0.12%)
Dec 08, 2005 4.691 4.749 4.651 4.703 19,125,302 -0.02(-0.37%)
Dec 07, 2005 4.720 4.772 4.668 4.720 33,692,968 +0.05(+1.11%)
Dec 06, 2005 4.656 4.697 4.639 4.668 20,199,170 +0.03(+0.62%)
Dec 05, 2005 4.662 4.668 4.599 4.639 29,934,516 -0.05(-1.10%)
Dec 02, 2005 4.679 4.720 4.610 4.691 23,148,702 +0.03(+0.62%)
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.