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

Ford Motor (NY: F )

12.36 +0.01 (+0.04%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 7, 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 (%)
Nov 29, 2002 6.329 6.540 6.318 6.472 13,452,298 +0.20(+3.17%)
Nov 27, 2002 6.284 6.375 6.187 6.272 17,409,032 +0.12(+1.94%)
Nov 26, 2002 6.187 6.483 6.102 6.153 38,426,096 -0.03(-0.55%)
Nov 25, 2002 5.903 6.193 5.886 6.187 28,768,576 +0.38(+6.56%)
Nov 22, 2002 5.573 5.937 5.567 5.806 26,401,674 -0.06(-1.07%)
Nov 21, 2002 5.118 5.931 5.107 5.869 57,097,708 +0.79(+15.57%)
Nov 20, 2002 4.879 5.129 4.862 5.078 15,179,292 +0.22(+4.44%)
Nov 19, 2002 4.982 4.987 4.839 4.862 16,809,922 -0.14(-2.84%)
Nov 18, 2002 4.993 5.056 4.947 5.004 12,098,804 +0.09(+1.73%)
Nov 15, 2002 4.891 5.056 4.851 4.919 15,399,277 -0.09(-1.70%)
Nov 14, 2002 4.959 5.090 4.930 5.004 14,111,901 +0.16(+3.29%)
Nov 13, 2002 4.913 4.947 4.783 4.845 24,753,108 -0.06(-1.27%)
Nov 12, 2002 4.891 4.982 4.839 4.908 13,082,844 +0.07(+1.53%)
Nov 11, 2002 4.936 4.942 4.800 4.834 11,021,917 -0.14(-2.75%)
Nov 08, 2002 5.050 5.147 4.834 4.970 13,879,958 -0.03(-0.68%)
Nov 07, 2002 5.266 5.289 4.976 5.004 22,099,928 -0.31(-5.88%)
Nov 06, 2002 5.112 5.402 5.095 5.317 26,186,438 +0.26(+5.06%)
Nov 05, 2002 4.874 5.107 4.868 5.061 18,833,394 +0.19(+3.97%)
Nov 04, 2002 4.953 5.101 4.839 4.868 15,983,617 +0.07(+1.54%)
Nov 01, 2002 4.794 4.885 4.726 4.794 14,129,485 -0.02(-0.35%)
Oct 31, 2002 4.862 4.913 4.760 4.811 16,388,416 +0.02(+0.48%)
Oct 30, 2002 4.777 4.856 4.697 4.788 13,026,924 +0.04(+0.84%)
Oct 29, 2002 4.993 5.033 4.748 4.748 18,900,918 -0.24(-4.90%)
Oct 28, 2002 5.016 5.164 4.976 4.993 14,181,712 +0.03(+0.69%)
Oct 25, 2002 4.834 5.027 4.771 4.959 16,787,766 -0.08(-1.58%)
Oct 24, 2002 5.175 5.340 4.976 5.038 18,755,494 -0.18(-3.38%)
Oct 23, 2002 5.328 5.346 5.044 5.215 26,151,620 -0.13(-2.45%)
Oct 22, 2002 5.425 5.670 5.266 5.346 33,531,392 -0.09(-1.57%)
Oct 21, 2002 4.822 5.431 4.692 5.431 39,118,404 +0.73(+15.62%)
Oct 18, 2002 4.828 4.828 4.549 4.697 20,439,228 -0.13(-2.71%)
Oct 17, 2002 4.982 5.090 4.800 4.828 26,488,894 +0.13(+2.78%)
Oct 16, 2002 5.101 5.158 4.561 4.697 47,497,692 -0.35(-6.88%)
Oct 15, 2002 4.947 5.044 4.748 5.044 38,307,048 +0.53(+11.85%)
Oct 14, 2002 4.737 4.737 4.328 4.510 30,552,720 -0.22(-4.69%)
Oct 11, 2002 4.549 4.976 4.515 4.731 47,596,868 +0.41(+9.47%)
Oct 10, 2002 4.151 4.402 4.038 4.322 46,689,676 +0.26(+6.29%)
Oct 09, 2002 4.282 4.288 3.924 4.066 83,500,088 -0.34(-7.74%)
Oct 08, 2002 4.834 4.839 4.271 4.407 51,192,240 -0.43(-8.82%)
Oct 07, 2002 4.925 4.976 4.777 4.834 18,116,642 -0.09(-1.85%)
Oct 04, 2002 5.209 5.249 4.834 4.925 31,724,212 -0.28(-5.46%)
Oct 03, 2002 5.289 5.306 5.129 5.209 17,323,044 -0.10(-1.82%)
Oct 02, 2002 5.562 5.562 5.260 5.306 20,207,990 -0.32(-5.76%)
Oct 01, 2002 5.505 5.681 5.311 5.630 23,242,230 +0.06(+1.02%)
Sep 30, 2002 5.476 5.670 5.346 5.573 23,072,362 +0.10(+1.77%)
Sep 27, 2002 5.584 5.675 5.402 5.476 14,542,726 -0.27(-4.75%)
Sep 26, 2002 5.727 5.835 5.619 5.749 20,104,768 +0.08(+1.40%)
Sep 25, 2002 5.459 5.772 5.459 5.670 25,165,822 +0.36(+6.75%)
Sep 24, 2002 5.328 5.476 5.255 5.311 19,221,840 -0.18(-3.31%)
Sep 23, 2002 5.567 5.567 5.391 5.493 15,364,635 -0.06(-1.13%)
Sep 20, 2002 5.613 5.670 5.419 5.556 24,481,072 -0.06(-1.01%)
Sep 19, 2002 5.687 5.761 5.522 5.613 20,453,824 -0.22(-3.80%)
Sep 18, 2002 5.857 5.943 5.641 5.835 24,642,500 -0.12(-2.01%)
Sep 17, 2002 6.199 6.261 5.891 5.954 19,501,084 -0.13(-2.06%)
Sep 16, 2002 6.056 6.153 6.000 6.079 14,663,357 +0.02(+0.38%)
Sep 13, 2002 6.199 6.210 5.931 6.056 15,981,682 -0.14(-2.20%)
Sep 12, 2002 6.312 6.312 6.113 6.193 16,724,284 -0.15(-2.42%)
Sep 11, 2002 6.511 6.511 6.102 6.346 15,944,754 +0.15(+2.39%)
Sep 10, 2002 6.369 6.381 6.085 6.199 23,985,888 +0.06(+0.93%)
Sep 09, 2002 5.801 6.255 5.778 6.142 20,798,836 +0.34(+5.88%)
Sep 06, 2002 6.255 6.255 5.778 5.801 28,950,754 -0.28(-4.58%)
Sep 05, 2002 6.227 6.233 5.965 6.079 23,830,614 -0.20(-3.26%)
Sep 04, 2002 6.250 6.318 6.039 6.284 21,437,336 +0.06(+1.01%)
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.