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 (%)
Feb 28, 2005 7.055 7.095 6.994 7.083 30,178,906 -0.20(-2.69%)
Feb 25, 2005 7.195 7.291 7.167 7.279 9,601,681 +0.11(+1.56%)
Feb 24, 2005 7.184 7.212 7.139 7.167 9,348,267 -0.01(-0.08%)
Feb 23, 2005 7.145 7.240 7.128 7.173 14,138,303 +0.03(+0.39%)
Feb 22, 2005 7.145 7.223 7.117 7.145 19,182,288 -0.11(-1.54%)
Feb 18, 2005 7.285 7.285 7.151 7.257 16,563,502 -0.02(-0.31%)
Feb 17, 2005 7.386 7.419 7.279 7.279 12,265,649 -0.14(-1.89%)
Feb 16, 2005 7.335 7.447 7.307 7.419 14,543,336 +0.05(+0.68%)
Feb 15, 2005 7.313 7.380 7.313 7.369 9,974,211 +0.03(+0.46%)
Feb 14, 2005 7.347 7.391 7.302 7.335 11,443,796 +0.02(+0.31%)
Feb 11, 2005 7.330 7.386 7.302 7.313 15,033,912 -0.02(-0.31%)
Feb 10, 2005 7.341 7.397 7.313 7.335 12,947,848 -0.01(-0.15%)
Feb 09, 2005 7.335 7.386 7.302 7.347 15,009,803 -0.02(-0.30%)
Feb 08, 2005 7.414 7.526 7.363 7.369 17,237,844 -0.15(-1.94%)
Feb 07, 2005 7.442 7.582 7.414 7.515 16,090,963 +0.11(+1.51%)
Feb 04, 2005 7.397 7.425 7.363 7.403 12,833,196 +0.06(+0.84%)
Feb 03, 2005 7.375 7.419 7.313 7.341 16,008,099 -0.09(-1.21%)
Feb 02, 2005 7.380 7.492 7.324 7.431 12,633,537 +0.11(+1.45%)
Feb 01, 2005 7.431 7.436 7.285 7.324 16,520,463 -0.05(-0.68%)
Jan 31, 2005 7.419 7.442 7.341 7.375 12,461,380 +0.02(+0.23%)
Jan 28, 2005 7.363 7.419 7.302 7.358 16,540,822 -0.03(-0.38%)
Jan 27, 2005 7.425 7.453 7.375 7.386 11,242,351 -0.09(-1.20%)
Jan 26, 2005 7.436 7.481 7.375 7.475 12,427,984 +0.07(+0.91%)
Jan 25, 2005 7.319 7.515 7.319 7.408 20,682,412 +0.09(+1.22%)
Jan 24, 2005 7.347 7.447 7.307 7.319 19,296,940 -0.02(-0.31%)
Jan 21, 2005 7.537 7.537 7.335 7.341 22,091,812 -0.20(-2.60%)
Jan 20, 2005 7.587 7.699 7.503 7.537 26,728,444 -0.26(-3.37%)
Jan 19, 2005 7.884 7.991 7.795 7.800 11,715,783 -0.08(-1.07%)
Jan 18, 2005 7.817 7.923 7.789 7.884 18,388,474 +0.01(+0.14%)
Jan 14, 2005 7.862 7.923 7.845 7.873 16,720,479 -0.01(-0.14%)
Jan 13, 2005 8.030 8.030 7.862 7.884 19,710,368 -0.13(-1.68%)
Jan 12, 2005 8.080 8.091 7.974 8.019 27,593,692 -0.06(-0.76%)
Jan 11, 2005 8.147 8.147 8.035 8.080 18,218,816 -0.07(-0.82%)
Jan 10, 2005 8.114 8.170 8.108 8.147 17,930,042 -0.06(-0.68%)
Jan 07, 2005 8.108 8.203 8.091 8.203 20,452,750 +0.11(+1.38%)
Jan 06, 2005 8.063 8.131 8.047 8.091 11,916,335 +0.01(+0.14%)
Jan 05, 2005 8.192 8.209 8.075 8.080 20,316,310 -0.13(-1.57%)
Jan 04, 2005 8.237 8.259 8.170 8.209 16,135,967 -0.03(-0.34%)
Jan 03, 2005 8.209 8.259 8.125 8.237 17,599,480 +0.04(+0.48%)
Dec 31, 2004 8.259 8.287 8.170 8.198 6,542,858 -0.09(-1.08%)
Dec 30, 2004 8.327 8.327 8.237 8.287 5,847,265 +0.03(+0.41%)
Dec 29, 2004 8.271 8.332 8.248 8.254 6,524,999 -0.08(-0.94%)
Dec 28, 2004 8.310 8.366 8.254 8.332 6,125,324 +0.08(+0.95%)
Dec 27, 2004 8.287 8.383 8.231 8.254 5,667,072 -0.03(-0.41%)
Dec 23, 2004 8.304 8.338 8.243 8.287 6,501,962 -0.02(-0.20%)
Dec 22, 2004 8.237 8.399 8.231 8.304 14,982,658 +0.07(+0.82%)
Dec 21, 2004 8.187 8.287 8.170 8.237 15,274,825 +0.03(+0.34%)
Dec 20, 2004 8.013 8.259 8.013 8.209 19,058,706 +0.18(+2.23%)
Dec 17, 2004 7.923 8.035 7.890 8.030 16,437,063 +0.07(+0.84%)
Dec 16, 2004 7.991 8.024 7.946 7.963 8,353,900 -0.04(-0.49%)
Dec 15, 2004 8.058 8.114 7.946 8.002 16,024,529 -0.02(-0.21%)
Dec 14, 2004 7.991 8.058 7.963 8.019 13,432,888 +0.05(+0.63%)
Dec 13, 2004 7.979 7.996 7.923 7.968 10,601,763 +0.01(+0.07%)
Dec 10, 2004 7.996 8.063 7.907 7.963 13,159,830 -0.01(-0.14%)
Dec 09, 2004 7.935 7.991 7.895 7.974 12,742,653 +0.02(+0.21%)
Dec 08, 2004 7.974 8.019 7.946 7.957 12,211,181 -0.01(-0.14%)
Dec 07, 2004 7.963 8.030 7.935 7.968 14,421,005 -0.02(-0.28%)
Dec 06, 2004 7.951 8.024 7.946 7.991 10,859,998 -0.02(-0.28%)
Dec 03, 2004 7.968 8.080 7.935 8.013 16,312,231 +0.04(+0.56%)
Dec 02, 2004 7.918 7.979 7.873 7.968 18,324,540 +0.05(+0.64%)
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.