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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Jul 29, 2005 6.053 6.104 5.969 6.014 15,341,080 -0.09(-1.47%)
Jul 28, 2005 6.075 6.143 6.020 6.104 13,948,109 +0.01(+0.18%)
Jul 27, 2005 6.104 6.137 6.025 6.092 10,662,482 +0.01(+0.18%)
Jul 26, 2005 5.941 6.092 5.936 6.081 21,081,730 +0.14(+2.36%)
Jul 25, 2005 6.048 6.115 5.924 5.941 19,031,204 -0.06(-1.03%)
Jul 22, 2005 5.958 6.042 5.936 6.003 14,869,792 +0.04(+0.75%)
Jul 21, 2005 6.104 6.120 5.924 5.958 22,938,846 -0.16(-2.65%)
Jul 20, 2005 5.992 6.165 5.880 6.120 30,992,186 +0.05(+0.83%)
Jul 19, 2005 6.126 6.182 6.036 6.070 25,438,874 -0.05(-0.82%)
Jul 18, 2005 6.171 6.266 6.042 6.120 20,494,896 -0.04(-0.64%)
Jul 15, 2005 6.126 6.159 6.053 6.159 16,425,634 +0.06(+1.01%)
Jul 14, 2005 6.020 6.171 6.020 6.098 19,641,790 +0.11(+1.87%)
Jul 13, 2005 5.997 6.020 5.969 5.986 14,176,163 -0.05(-0.83%)
Jul 12, 2005 5.930 6.048 5.919 6.036 21,109,946 +0.04(+0.65%)
Jul 11, 2005 5.908 6.036 5.868 5.997 17,966,832 +0.16(+2.78%)
Jul 08, 2005 5.779 5.874 5.717 5.835 15,028,376 +0.08(+1.46%)
Jul 07, 2005 5.689 5.756 5.667 5.751 17,908,256 -0.04(-0.77%)
Jul 06, 2005 5.829 5.835 5.768 5.796 13,388,599 -0.03(-0.48%)
Jul 05, 2005 5.779 5.852 5.723 5.824 13,382,527 +0.05(+0.87%)
Jul 01, 2005 5.723 5.896 5.723 5.773 17,536,618 +0.04(+0.68%)
Jun 30, 2005 5.835 5.908 5.728 5.734 15,800,761 -0.10(-1.63%)
Jun 29, 2005 5.846 5.891 5.773 5.829 14,377,251 +0.01(+0.10%)
Jun 28, 2005 5.667 5.857 5.667 5.824 12,207,787 +0.16(+2.77%)
Jun 27, 2005 5.695 5.784 5.650 5.667 16,245,440 -0.05(-0.88%)
Jun 24, 2005 5.773 5.801 5.689 5.717 17,808,248 -0.11(-1.83%)
Jun 23, 2005 5.936 6.025 5.756 5.824 26,002,670 -0.16(-2.62%)
Jun 22, 2005 6.070 6.109 5.913 5.980 51,877,116 -0.27(-4.39%)
Jun 21, 2005 6.255 6.294 6.215 6.255 19,008,166 +0.03(+0.54%)
Jun 20, 2005 6.327 6.428 6.182 6.221 21,850,900 -0.10(-1.51%)
Jun 17, 2005 6.367 6.367 6.221 6.316 32,721,970 -0.05(-0.79%)
Jun 16, 2005 6.333 6.406 6.311 6.367 32,383,728 +0.12(+1.88%)
Jun 15, 2005 6.143 6.266 6.115 6.249 32,231,752 +0.19(+3.14%)
Jun 14, 2005 5.986 6.294 5.936 6.059 44,935,832 +0.17(+2.85%)
Jun 13, 2005 5.790 6.014 5.717 5.891 31,545,802 +0.11(+1.84%)
Jun 10, 2005 5.616 6.176 5.616 5.784 49,902,488 +0.17(+3.09%)
Jun 09, 2005 5.650 5.656 5.577 5.611 16,249,548 -0.04(-0.69%)
Jun 08, 2005 5.678 5.751 5.644 5.650 18,445,264 +0.02(+0.30%)
Jun 07, 2005 5.577 5.678 5.577 5.633 13,182,510 +0.06(+1.00%)
Jun 06, 2005 5.549 5.594 5.516 5.577 11,541,840 +0.03(+0.61%)
Jun 03, 2005 5.740 5.740 5.544 5.544 31,941,728 -0.21(-3.60%)
Jun 02, 2005 5.600 5.779 5.583 5.751 35,419,872 +0.20(+3.53%)
Jun 01, 2005 5.622 5.672 5.529 5.555 25,022,054 -0.03(-0.60%)
May 31, 2005 5.639 5.656 5.588 5.588 15,813,262 -0.05(-0.89%)
May 27, 2005 5.650 5.745 5.616 5.639 19,621,788 +0.02(+0.40%)
May 26, 2005 5.628 5.639 5.577 5.616 19,439,274 +0.04(+0.70%)
May 25, 2005 5.572 5.588 5.482 5.577 23,823,384 -0.01(-0.20%)
May 24, 2005 5.672 5.678 5.516 5.588 23,516,930 -0.11(-1.87%)
May 23, 2005 5.639 5.751 5.628 5.695 25,822,118 +0.10(+1.70%)
May 20, 2005 5.572 5.633 5.532 5.600 25,673,714 -0.01(-0.10%)
May 19, 2005 5.544 5.639 5.476 5.605 34,951,976 +0.05(+0.91%)
May 18, 2005 5.376 5.588 5.258 5.555 40,434,924 +0.34(+6.55%)
May 17, 2005 5.269 5.308 5.185 5.213 22,492,738 -0.06(-1.06%)
May 16, 2005 5.236 5.325 5.213 5.269 17,600,908 +0.06(+1.18%)
May 13, 2005 5.258 5.303 5.168 5.208 18,469,908 -0.03(-0.53%)
May 12, 2005 5.471 5.471 5.191 5.236 40,552,972 -0.16(-3.01%)
May 11, 2005 5.516 5.516 5.286 5.398 24,858,468 -0.08(-1.43%)
May 10, 2005 5.544 5.560 5.415 5.476 26,166,968 -0.10(-1.71%)
May 09, 2005 5.465 5.644 5.465 5.572 26,888,814 +0.11(+1.95%)
May 06, 2005 5.437 5.527 5.392 5.465 34,831,428 +0.03(+0.62%)
May 05, 2005 5.684 5.723 5.297 5.432 58,616,776 -0.26(-4.53%)
May 04, 2005 5.516 5.852 5.471 5.689 78,890,048 +0.39(+7.29%)
May 03, 2005 5.191 5.314 5.180 5.303 21,911,976 +0.14(+2.71%)
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.