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: 7:00 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 (%)
Mar 31, 2005 6.494 6.557 6.432 6.443 12,125,884 -0.06(-0.96%)
Mar 30, 2005 6.398 6.551 6.398 6.506 18,185,924 +0.10(+1.51%)
Mar 29, 2005 6.403 6.489 6.381 6.409 14,189,273 +0.03(+0.45%)
Mar 28, 2005 6.392 6.454 6.358 6.381 11,605,025 -0.04(-0.62%)
Mar 24, 2005 6.244 6.563 6.227 6.420 22,680,400 +0.17(+2.73%)
Mar 23, 2005 6.352 6.409 6.221 6.250 32,405,796 -0.10(-1.61%)
Mar 22, 2005 6.483 6.614 6.341 6.352 20,613,494 -0.19(-2.95%)
Mar 21, 2005 6.466 6.597 6.312 6.545 27,176,104 +0.07(+1.05%)
Mar 18, 2005 6.636 6.642 6.403 6.477 30,745,800 -0.16(-2.40%)
Mar 17, 2005 6.665 6.779 6.563 6.636 32,964,110 -0.14(-2.02%)
Mar 16, 2005 6.722 6.835 6.483 6.773 51,884,724 -0.18(-2.62%)
Mar 15, 2005 7.074 7.091 6.938 6.955 14,451,461 -0.09(-1.29%)
Mar 14, 2005 7.046 7.063 6.995 7.046 9,492,223 +0.00(+0.00%)
Mar 11, 2005 7.137 7.165 7.035 7.046 9,272,590 +0.01(+0.16%)
Mar 10, 2005 7.006 7.114 7.006 7.035 13,837,403 +0.02(+0.24%)
Mar 09, 2005 7.057 7.074 6.983 7.017 19,529,748 -0.06(-0.88%)
Mar 08, 2005 7.069 7.137 7.052 7.080 12,597,506 -0.04(-0.56%)
Mar 07, 2005 7.012 7.154 7.006 7.120 17,541,798 +0.07(+0.97%)
Mar 04, 2005 7.108 7.171 7.040 7.052 12,929,329 -0.06(-0.80%)
Mar 03, 2005 7.086 7.137 7.074 7.108 13,770,406 +0.02(+0.24%)
Mar 02, 2005 7.143 7.239 7.080 7.091 21,139,804 -0.11(-1.58%)
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.