Skip to main content

Ford Motor (NY: F )

13.23 +0.17 (+1.30%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 4.870 4.904 4.656 4.679 45,014,876 -0.23(-4.69%)
Nov 29, 2005 4.812 4.933 4.841 4.910 29,860,330 +0.10(+2.03%)
Nov 28, 2005 4.858 4.898 4.795 4.812 29,949,980 +0.02(+0.48%)
Nov 25, 2005 4.864 4.864 4.777 4.789 17,866,926 -0.06(-1.30%)
Nov 23, 2005 4.708 4.910 4.697 4.852 28,557,130 +0.05(+1.08%)
Nov 22, 2005 4.616 4.812 4.616 4.800 28,526,032 +0.01(+0.24%)
Nov 21, 2005 4.892 4.910 4.697 4.789 46,414,156 -0.05(-0.95%)
Nov 18, 2005 4.495 4.846 4.495 4.835 65,396,124 +0.35(+7.69%)
Nov 17, 2005 4.432 4.524 4.357 4.490 42,076,292 +0.09(+1.96%)
Nov 16, 2005 4.501 4.524 4.363 4.403 30,993,268 -0.11(-2.42%)
Nov 15, 2005 4.576 4.593 4.501 4.513 22,239,362 -0.05(-1.13%)
Nov 14, 2005 4.610 4.633 4.547 4.564 20,415,646 -0.02(-0.50%)
Nov 11, 2005 4.507 4.633 4.507 4.587 34,964,548 +0.09(+1.92%)
Nov 10, 2005 4.622 4.628 4.467 4.501 44,940,344 -0.12(-2.62%)
Nov 09, 2005 4.760 4.737 4.605 4.622 28,422,484 -0.13(-2.78%)
Nov 08, 2005 4.806 4.875 4.737 4.754 13,189,930 -0.05(-0.96%)
Nov 07, 2005 4.777 4.829 4.749 4.800 13,326,487 +0.03(+0.60%)
Nov 04, 2005 4.864 4.887 4.726 4.772 17,245,992 -0.05(-1.07%)
Nov 03, 2005 4.749 4.829 4.720 4.823 24,474,836 +0.06(+1.33%)
Nov 02, 2005 4.720 4.789 4.697 4.760 16,258,818 +0.03(+0.61%)
Nov 01, 2005 4.795 4.864 4.708 4.731 28,948,212 -0.06(-1.20%)
Oct 31, 2005 4.633 4.852 4.628 4.789 50,661,672 +0.17(+3.74%)
Oct 28, 2005 4.651 4.731 4.593 4.616 39,051,708 -0.07(-1.47%)
Oct 27, 2005 4.892 4.892 4.679 4.685 28,210,004 -0.22(-4.46%)
Oct 26, 2005 4.967 4.973 4.892 4.904 30,781,658 -0.06(-1.27%)
Oct 25, 2005 4.967 4.985 4.892 4.967 24,978,846 +0.02(+0.35%)
Oct 24, 2005 4.846 4.973 4.800 4.950 33,585,944 +0.20(+4.24%)
Oct 21, 2005 4.852 4.869 4.697 4.749 27,198,682 -0.10(-2.02%)
Oct 20, 2005 4.875 4.927 4.812 4.846 29,648,720 -0.03(-0.59%)
Oct 19, 2005 4.864 4.915 4.754 4.875 40,887,064 +0.00(+0.00%)
Oct 18, 2005 4.956 4.962 4.800 4.875 50,879,364 -0.11(-2.19%)
Oct 17, 2005 5.267 5.324 4.973 4.985 48,480,408 +0.03(+0.58%)
Oct 14, 2005 5.036 5.117 4.950 4.956 54,600,464 -0.22(-4.23%)
Oct 13, 2005 4.979 5.180 4.979 5.174 36,295,196 +0.17(+3.45%)
Oct 12, 2005 5.036 5.088 4.956 5.002 46,820,524 -0.01(-0.23%)
Oct 11, 2005 5.088 5.151 5.008 5.013 34,783,164 -0.13(-2.46%)
Oct 10, 2005 5.295 5.295 5.111 5.140 34,816,696 -0.17(-3.25%)
Oct 07, 2005 5.364 5.393 5.267 5.313 22,651,466 -0.05(-0.97%)
Oct 06, 2005 5.451 5.468 5.330 5.364 20,642,026 -0.06(-1.06%)
Oct 05, 2005 5.612 5.618 5.410 5.422 24,047,790 -0.21(-3.68%)
Oct 04, 2005 5.693 5.698 5.618 5.629 21,127,968 -0.06(-1.11%)
Oct 03, 2005 5.756 5.756 5.658 5.693 15,050,478 +0.02(+0.30%)
Sep 30, 2005 5.669 5.750 5.652 5.675 13,734,769 +0.00(+0.00%)
Sep 29, 2005 5.756 5.779 5.646 5.675 16,723,564 -0.05(-0.90%)
Sep 28, 2005 5.704 5.762 5.675 5.727 13,772,470 +0.06(+1.02%)
Sep 27, 2005 5.733 5.739 5.664 5.669 14,164,941 -0.06(-1.10%)
Sep 26, 2005 5.641 5.739 5.641 5.733 22,114,098 +0.10(+1.74%)
Sep 23, 2005 5.635 5.664 5.595 5.635 15,215,354 +0.04(+0.72%)
Sep 22, 2005 5.560 5.664 5.549 5.595 18,504,888 +0.03(+0.62%)
Sep 21, 2005 5.595 5.652 5.497 5.560 27,131,620 -0.06(-1.02%)
Sep 20, 2005 5.589 5.681 5.589 5.618 20,182,144 +0.03(+0.51%)
Sep 19, 2005 5.687 5.710 5.577 5.589 16,812,518 -0.13(-2.22%)
Sep 16, 2005 5.698 5.721 5.618 5.716 22,546,356 +0.04(+0.71%)
Sep 15, 2005 5.733 5.750 5.606 5.675 14,140,618 -0.06(-1.00%)
Sep 14, 2005 5.727 5.779 5.693 5.733 21,295,798 +0.08(+1.43%)
Sep 13, 2005 5.808 5.808 5.629 5.652 19,398,764 -0.06(-1.01%)
Sep 12, 2005 5.704 5.779 5.675 5.710 12,379,447 +0.01(+0.20%)
Sep 09, 2005 5.710 5.750 5.675 5.698 11,923,214 -0.01(-0.20%)
Sep 08, 2005 5.871 5.871 5.681 5.710 17,781,448 -0.12(-2.07%)
Sep 07, 2005 5.693 5.854 5.687 5.831 31,188,550 +0.10(+1.71%)
Sep 06, 2005 5.675 5.767 5.641 5.733 26,479,584 +0.06(+1.01%)
Sep 02, 2005 5.635 5.693 5.583 5.675 16,942,300 +0.07(+1.34%)
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.