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

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2003 6.926 6.932 6.898 6.898 11,407,725 -0.03(-0.41%)
Oct 30, 2003 7.069 7.103 6.909 6.926 16,840,520 -0.14(-2.01%)
Oct 29, 2003 6.966 7.080 6.944 7.069 14,470,980 +0.02(+0.24%)
Oct 28, 2003 6.909 7.052 6.835 7.052 25,669,624 +0.22(+3.16%)
Oct 27, 2003 6.824 6.904 6.796 6.835 11,859,828 +0.07(+1.01%)
Oct 24, 2003 6.830 6.835 6.636 6.767 15,655,486 -0.11(-1.57%)
Oct 23, 2003 6.642 6.898 6.574 6.875 19,107,188 +0.14(+2.03%)
Oct 22, 2003 6.921 6.921 6.466 6.739 35,579,132 -0.18(-2.63%)
Oct 21, 2003 7.046 7.046 6.904 6.921 22,945,576 -0.13(-1.78%)
Oct 20, 2003 6.932 7.080 6.898 7.046 13,569,237 +0.15(+2.14%)
Oct 17, 2003 7.012 7.046 6.853 6.898 16,029,337 -0.11(-1.62%)
Oct 16, 2003 6.904 7.080 6.904 7.012 32,582,698 +0.11(+1.57%)
Oct 15, 2003 6.796 6.944 6.801 6.904 18,256,088 +0.11(+1.59%)
Oct 14, 2003 6.779 6.796 6.699 6.796 10,131,251 -0.01(-0.17%)
Oct 13, 2003 6.710 6.824 6.659 6.807 11,060,603 +0.15(+2.31%)
Oct 10, 2003 6.659 6.767 6.625 6.654 11,339,145 -0.01(-0.09%)
Oct 09, 2003 6.540 6.801 6.540 6.659 25,206,442 +0.12(+1.83%)
Oct 08, 2003 6.454 6.534 6.437 6.540 8,940,943 +0.05(+0.70%)
Oct 07, 2003 6.398 6.511 6.341 6.494 13,271,176 +0.02(+0.26%)
Oct 06, 2003 6.466 6.506 6.420 6.477 8,426,942 -0.01(-0.18%)
Oct 03, 2003 6.426 6.585 6.267 6.489 29,254,968 +0.22(+3.54%)
Oct 02, 2003 6.244 6.420 6.227 6.267 16,178,631 -0.05(-0.72%)
Oct 01, 2003 6.125 6.426 5.920 6.312 25,111,484 +0.19(+3.06%)
Sep 30, 2003 6.199 6.199 6.056 6.125 16,087,542 -0.09(-1.46%)
Sep 29, 2003 6.255 6.290 6.073 6.216 10,724,735 -0.04(-0.64%)
Sep 26, 2003 6.307 6.329 6.210 6.255 15,035,449 -0.09(-1.35%)
Sep 25, 2003 6.403 6.426 6.267 6.341 11,783,510 -0.06(-0.98%)
Sep 24, 2003 6.551 6.551 6.420 6.403 11,001,342 -0.15(-2.26%)
Sep 23, 2003 6.523 6.580 6.506 6.551 10,632,943 +0.03(+0.44%)
Sep 22, 2003 6.563 6.585 6.489 6.523 13,150,369 -0.02(-0.35%)
Sep 19, 2003 6.671 6.614 6.534 6.545 11,060,603 -0.13(-1.88%)
Sep 18, 2003 6.568 6.671 6.545 6.671 18,452,508 +0.14(+2.09%)
Sep 17, 2003 6.580 6.636 6.534 6.534 6,970,752 -0.08(-1.20%)
Sep 16, 2003 6.466 6.597 6.489 6.614 22,950,148 +0.15(+2.29%)
Sep 15, 2003 6.551 6.597 6.460 6.466 14,726,486 -0.13(-1.98%)
Sep 12, 2003 6.506 6.625 6.415 6.597 13,634,300 +0.09(+1.40%)
Sep 11, 2003 6.375 6.568 6.375 6.506 8,815,740 +0.03(+0.53%)
Sep 10, 2003 6.614 6.614 6.432 6.472 14,056,333 -0.14(-2.15%)
Sep 09, 2003 6.631 6.682 6.580 6.614 12,535,432 -0.11(-1.69%)
Sep 08, 2003 6.659 6.750 6.654 6.727 10,682,883 +0.06(+0.85%)
Sep 05, 2003 6.716 6.750 6.602 6.671 16,166,146 -0.08(-1.18%)
Sep 04, 2003 6.722 6.830 6.676 6.750 17,496,956 -0.04(-0.59%)
Sep 03, 2003 7.080 7.126 6.619 6.790 40,081,696 -0.21(-3.01%)
Sep 02, 2003 6.671 7.000 6.585 7.000 30,903,358 +0.43(+6.49%)
Aug 29, 2003 6.511 6.631 6.472 6.574 12,084,736 +0.07(+1.05%)
Aug 28, 2003 6.489 6.585 6.369 6.506 14,075,852 -0.11(-1.72%)
Aug 27, 2003 6.489 6.642 6.483 6.619 16,470,009 +0.13(+2.02%)
Aug 26, 2003 6.278 6.500 6.278 6.489 13,134,015 +0.19(+2.98%)
Aug 25, 2003 6.346 6.369 6.250 6.301 8,493,236 -0.09(-1.34%)
Aug 22, 2003 6.489 6.557 6.363 6.386 14,468,694 -0.10(-1.58%)
Aug 21, 2003 6.375 6.534 6.369 6.489 25,069,458 +0.11(+1.69%)
Aug 20, 2003 6.295 6.398 6.227 6.381 12,724,995 +0.09(+1.36%)
Aug 19, 2003 6.204 6.335 6.187 6.295 13,847,603 +0.10(+1.56%)
Aug 18, 2003 6.119 6.238 6.113 6.199 8,168,798 +0.07(+1.21%)
Aug 15, 2003 6.119 6.170 6.034 6.125 8,045,881 +0.01(+0.09%)
Aug 14, 2003 6.022 6.182 6.000 6.119 16,484,605 -0.03(-0.46%)
Aug 13, 2003 6.119 6.193 6.011 6.147 14,649,641 +0.05(+0.75%)
Aug 12, 2003 6.079 6.130 6.045 6.102 8,307,366 +0.01(+0.19%)
Aug 11, 2003 6.034 6.142 6.028 6.091 5,979,502 +0.00(+0.00%)
Aug 08, 2003 6.142 6.159 6.056 6.091 8,750,149 -0.01(-0.09%)
Aug 07, 2003 6.045 6.108 5.994 6.096 8,238,961 +0.04(+0.66%)
Aug 06, 2003 6.028 6.102 5.943 6.056 20,140,816 +0.07(+1.24%)
Aug 05, 2003 6.091 6.164 5.982 5.982 13,135,774 -0.18(-2.95%)
Aug 04, 2003 6.199 6.369 6.085 6.164 9,490,641 -0.03(-0.55%)
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.