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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2002 8.957 9.178 8.928 9.099 9,876,273 +0.08(+0.88%)
Apr 29, 2002 9.184 9.235 8.957 9.019 9,483,607 -0.25(-2.70%)
Apr 26, 2002 9.264 9.321 9.173 9.269 8,891,705 -0.01(-0.12%)
Apr 25, 2002 9.241 9.281 9.099 9.281 8,335,853 +0.06(+0.62%)
Apr 24, 2002 9.372 9.525 9.218 9.224 8,063,290 -0.13(-1.40%)
Apr 23, 2002 9.110 9.451 9.104 9.355 13,787,639 +0.23(+2.49%)
Apr 22, 2002 9.304 9.304 9.099 9.127 12,423,945 -0.18(-1.89%)
Apr 19, 2002 9.116 9.383 9.042 9.304 11,527,477 +0.28(+3.09%)
Apr 18, 2002 9.230 9.252 8.814 9.025 13,528,616 -0.18(-1.92%)
Apr 17, 2002 9.383 9.383 9.076 9.201 29,979,634 +0.18(+2.02%)
Apr 16, 2002 8.701 9.093 8.638 9.019 19,043,530 +0.45(+5.31%)
Apr 15, 2002 8.758 8.826 8.559 8.564 7,958,309 -0.16(-1.83%)
Apr 12, 2002 8.604 8.758 8.559 8.723 8,285,209 +0.25(+2.95%)
Apr 11, 2002 8.871 8.871 8.473 8.473 12,617,728 -0.40(-4.49%)
Apr 10, 2002 8.615 8.951 8.570 8.871 12,212,577 +0.32(+3.79%)
Apr 09, 2002 8.598 8.633 8.507 8.547 8,830,511 -0.05(-0.53%)
Apr 08, 2002 8.530 8.593 8.462 8.593 10,201,942 +0.03(+0.40%)
Apr 05, 2002 8.723 8.752 8.530 8.559 14,656,147 -0.05(-0.59%)
Apr 04, 2002 8.672 8.729 8.559 8.610 13,025,342 +0.05(+0.53%)
Apr 03, 2002 8.758 8.957 8.542 8.564 17,433,652 -0.18(-2.02%)
Apr 02, 2002 8.883 8.917 8.718 8.741 14,971,265 -0.20(-2.29%)
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.