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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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, 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%)
Sep 03, 2002 6.540 6.545 6.216 6.221 24,724,796 -0.47(-7.05%)
Aug 30, 2002 6.614 6.756 6.568 6.693 9,216,847 +0.08(+1.20%)
Aug 29, 2002 6.574 6.710 6.551 6.614 11,703,324 +0.00(+0.00%)
Aug 28, 2002 6.762 6.779 6.563 6.614 15,593,764 -0.15(-2.19%)
Aug 27, 2002 6.938 7.063 6.705 6.762 15,917,850 -0.11(-1.57%)
Aug 26, 2002 6.756 6.932 6.722 6.870 10,190,160 +0.17(+2.55%)
Aug 23, 2002 6.875 6.898 6.671 6.699 12,018,090 -0.22(-3.20%)
Aug 22, 2002 6.841 6.961 6.762 6.921 13,409,568 +0.13(+1.84%)
Aug 21, 2002 6.824 6.949 6.739 6.796 22,499,628 +0.02(+0.34%)
Aug 20, 2002 6.841 6.955 6.716 6.773 15,780,865 +0.30(+4.57%)
Aug 16, 2002 6.597 6.631 6.454 6.477 12,440,475 -0.13(-1.89%)
Aug 15, 2002 6.540 6.716 6.244 6.602 17,347,310 +0.15(+2.29%)
Aug 14, 2002 6.506 6.545 6.056 6.454 34,133,316 -0.05(-0.79%)
Aug 13, 2002 6.619 6.739 6.420 6.506 15,721,429 -0.11(-1.72%)
Aug 12, 2002 6.710 6.807 6.568 6.619 14,831,467 -0.36(-5.21%)
Aug 07, 2002 7.137 7.035 6.813 6.983 12,642,875 +0.07(+0.99%)
Aug 06, 2002 6.870 7.052 6.824 6.915 11,235,922 +0.23(+3.40%)
Aug 05, 2002 7.108 7.137 6.631 6.688 23,127,402 -0.39(-5.54%)
Aug 02, 2002 7.450 7.450 6.938 7.080 13,634,652 -0.34(-4.60%)
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.