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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 PM 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 (%)
Apr 30, 2003 5.829 5.914 5.715 5.857 28,197,424 -0.01(-0.19%)
Apr 29, 2003 5.783 5.914 5.761 5.869 29,409,186 +0.09(+1.57%)
Apr 28, 2003 5.670 5.783 5.658 5.778 21,612,480 +0.11(+2.01%)
Apr 25, 2003 5.704 5.909 5.550 5.664 38,778,316 -0.31(-5.14%)
Apr 24, 2003 6.096 6.113 5.857 5.971 29,315,460 -0.20(-3.31%)
Apr 23, 2003 5.926 6.244 5.891 6.176 50,994,936 +0.31(+5.23%)
Apr 22, 2003 5.414 5.920 5.414 5.869 41,695,620 +0.23(+4.03%)
Apr 21, 2003 5.505 5.641 5.408 5.641 32,160,490 +0.29(+5.42%)
Apr 17, 2003 5.249 5.402 5.243 5.351 29,520,146 +0.10(+1.95%)
Apr 16, 2003 5.118 5.459 5.118 5.249 63,450,888 +0.50(+10.54%)
Apr 15, 2003 4.481 4.777 4.481 4.748 18,121,038 -0.08(-1.65%)
Apr 14, 2003 4.629 4.834 4.618 4.828 22,703,962 +0.22(+4.81%)
Apr 11, 2003 4.538 4.652 4.532 4.606 16,127,987 +0.11(+2.53%)
Apr 10, 2003 4.538 4.572 4.464 4.493 10,009,213 -0.02(-0.50%)
Apr 09, 2003 4.578 4.578 4.430 4.515 16,890,988 +0.02(+0.51%)
Apr 08, 2003 4.578 4.618 4.481 4.493 15,666,740 -0.09(-1.86%)
Apr 07, 2003 4.737 4.766 4.549 4.578 22,223,198 +0.09(+2.03%)
Apr 04, 2003 4.549 4.555 4.453 4.487 10,616,941 +0.01(+0.13%)
Apr 03, 2003 4.510 4.527 4.419 4.481 18,512,472 +0.07(+1.68%)
Apr 02, 2003 4.407 4.544 4.333 4.407 29,580,988 +0.15(+3.61%)
Apr 01, 2003 4.151 4.293 4.151 4.254 28,077,496 -0.02(-0.53%)
Mar 31, 2003 4.151 4.322 4.094 4.276 22,873,832 +0.06(+1.48%)
Mar 28, 2003 4.254 4.265 4.163 4.214 10,768,345 -0.10(-2.24%)
Mar 27, 2003 4.311 4.316 4.242 4.311 12,091,067 -0.04(-0.92%)
Mar 26, 2003 4.350 4.396 4.293 4.350 12,640,764 +0.01(+0.26%)
Mar 25, 2003 4.350 4.367 4.282 4.339 16,256,355 +0.04(+0.93%)
Mar 24, 2003 4.407 4.413 4.242 4.299 22,617,798 -0.26(-5.74%)
Mar 21, 2003 4.424 4.566 4.345 4.561 30,544,454 +0.30(+6.93%)
Mar 20, 2003 4.299 4.356 4.140 4.265 18,747,756 -0.07(-1.70%)
Mar 19, 2003 4.265 4.379 4.208 4.339 31,342,272 +0.05(+1.06%)
Mar 18, 2003 4.203 4.322 4.123 4.293 34,252,188 +0.20(+5.01%)
Mar 17, 2003 3.810 4.123 3.753 4.089 42,965,060 +0.24(+6.36%)
Mar 14, 2003 4.055 4.055 3.816 3.844 47,892,996 -0.21(-5.19%)
Mar 13, 2003 4.180 4.203 3.941 4.055 40,687,664 +0.03(+0.71%)
Mar 12, 2003 3.890 4.055 3.844 4.026 42,747,536 +0.27(+7.27%)
Mar 11, 2003 3.981 4.106 3.742 3.753 48,647,204 -0.22(-5.58%)
Mar 10, 2003 4.146 4.146 3.964 3.975 28,544,370 -0.13(-3.19%)
Mar 07, 2003 4.094 4.208 4.043 4.106 42,604,044 -0.13(-3.09%)
Mar 06, 2003 4.379 4.407 4.220 4.237 20,063,268 -0.18(-3.99%)
Mar 05, 2003 4.402 4.436 4.345 4.413 17,561,140 +0.01(+0.26%)
Mar 04, 2003 4.549 4.549 4.356 4.402 32,571,620 -0.19(-4.09%)
Mar 03, 2003 4.766 4.788 4.561 4.589 18,076,900 -0.14(-3.00%)
Feb 28, 2003 4.766 4.800 4.686 4.731 10,899,703 -0.01(-0.12%)
Feb 27, 2003 4.652 4.737 4.612 4.737 14,498,764 +0.13(+2.71%)
Feb 26, 2003 4.675 4.675 4.572 4.612 17,631,480 +0.02(+0.37%)
Feb 25, 2003 4.663 4.680 4.549 4.595 26,968,956 -0.12(-2.53%)
Feb 24, 2003 4.805 4.805 4.692 4.714 12,695,629 -0.09(-1.78%)
Feb 21, 2003 4.874 4.874 4.692 4.800 20,933,710 -0.12(-2.43%)
Feb 20, 2003 5.004 5.033 4.896 4.919 7,941,780 -0.10(-1.93%)
Feb 19, 2003 5.090 5.095 4.976 5.016 10,285,821 -0.06(-1.23%)
Feb 18, 2003 4.947 5.164 4.942 5.078 10,479,956 +0.14(+2.76%)
Feb 14, 2003 4.834 4.993 4.777 4.942 10,320,111 +0.14(+2.96%)
Feb 13, 2003 4.919 4.947 4.754 4.800 14,880,176 -0.18(-3.54%)
Feb 12, 2003 4.976 5.033 4.902 4.976 12,975,929 -0.06(-1.13%)
Feb 11, 2003 5.129 5.141 4.993 5.033 12,003,495 -0.06(-1.12%)
Feb 10, 2003 5.010 5.090 4.942 5.090 10,381,482 +0.09(+1.70%)
Feb 07, 2003 5.164 5.181 4.982 5.004 9,399,903 -0.11(-2.11%)
Feb 06, 2003 5.118 5.147 5.061 5.112 8,362,406 -0.06(-1.10%)
Feb 05, 2003 5.220 5.255 5.220 5.169 10,353,698 +0.05(+0.89%)
Feb 04, 2003 5.232 5.232 5.095 5.124 12,912,976 -0.11(-2.07%)
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.