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

Ford Motor (NY: F )

12.32 -0.03 (-0.25%)
Streaming Delayed Price Updated: 11:25 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 (%)
Feb 28, 2002 8.706 8.758 8.462 8.462 14,863,647 -0.24(-2.75%)
Feb 27, 2002 8.860 8.974 8.655 8.701 14,149,708 -0.14(-1.61%)
Feb 26, 2002 8.769 8.883 8.593 8.843 16,991,924 +0.18(+2.10%)
Feb 25, 2002 8.416 8.701 8.377 8.661 17,366,830 +0.37(+4.46%)
Feb 22, 2002 8.286 8.411 8.143 8.291 11,573,197 -0.05(-0.61%)
Feb 21, 2002 8.524 8.559 8.223 8.342 12,844,395 +0.10(+1.17%)
Feb 20, 2002 8.178 8.348 8.138 8.246 12,677,341 +0.13(+1.54%)
Feb 19, 2002 8.126 8.314 8.104 8.121 12,830,679 -0.19(-2.33%)
Feb 18, 2002 8.314 8.360 8.189 8.314 7,540,497 +0.00(+0.00%)
Feb 15, 2002 8.314 8.360 8.189 8.314 7,505,327 -0.05(-0.54%)
Feb 14, 2002 8.587 8.587 8.331 8.360 13,709,035 -0.16(-1.93%)
Feb 13, 2002 8.371 8.547 8.286 8.524 14,134,057 +0.37(+4.53%)
Feb 12, 2002 8.087 8.189 8.087 8.155 9,747,201 +0.02(+0.28%)
Feb 11, 2002 8.121 8.217 8.052 8.132 13,953,111 -0.05(-0.56%)
Feb 08, 2002 8.257 8.303 8.035 8.178 11,011,542 -0.09(-1.03%)
Feb 07, 2002 7.990 8.320 7.905 8.263 31,034,188 +0.24(+3.05%)
Feb 06, 2002 8.018 8.189 7.990 8.018 20,651,300 +0.03(+0.43%)
Feb 05, 2002 8.274 8.354 7.961 7.984 25,372,442 -0.34(-4.03%)
Feb 04, 2002 8.411 8.496 8.251 8.320 15,049,165 -0.15(-1.81%)
Feb 01, 2002 8.257 8.576 8.246 8.473 37,793,572 -0.23(-2.61%)
Jan 31, 2002 8.536 8.729 8.479 8.701 22,396,758 +0.24(+2.89%)
Jan 30, 2002 8.530 8.542 8.109 8.456 33,066,452 -0.03(-0.34%)
Jan 29, 2002 8.667 8.729 8.428 8.485 38,729,080 -0.08(-0.93%)
Jan 28, 2002 8.485 8.667 8.462 8.564 58,750,672 +0.26(+3.08%)
Jan 25, 2002 8.280 8.451 8.200 8.308 87,323,352 +0.09(+1.11%)
Jan 24, 2002 8.325 8.422 8.115 8.217 72,238,312 -0.05(-0.62%)
Jan 23, 2002 8.149 8.348 7.967 8.269 46,458,788 +0.06(+0.76%)
Jan 22, 2002 8.246 8.251 8.098 8.206 21,986,156 -0.04(-0.48%)
Jan 21, 2002 8.331 8.337 8.149 8.246 21,010,204 +0.00(+0.00%)
Jan 18, 2002 8.331 8.337 8.149 8.246 21,009,676 -0.11(-1.36%)
Jan 17, 2002 8.502 8.507 8.240 8.360 23,936,826 -0.14(-1.67%)
Jan 16, 2002 8.473 8.701 8.445 8.502 13,539,167 -0.05(-0.60%)
Jan 15, 2002 8.644 8.866 8.479 8.553 16,619,128 -0.18(-2.02%)
Jan 14, 2002 8.814 8.814 8.615 8.729 12,610,519 -0.09(-0.97%)
Jan 11, 2002 8.473 8.957 8.473 8.814 36,194,420 +0.12(+1.37%)
Jan 10, 2002 9.014 9.042 8.587 8.695 24,850,704 -0.24(-2.74%)
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.