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 (%)
Jul 31, 2003 6.108 6.341 6.108 6.290 25,846,526 +0.23(+3.85%)
Jul 30, 2003 6.130 6.136 6.028 6.056 12,866,200 -0.10(-1.66%)
Jul 29, 2003 6.164 6.193 6.005 6.159 19,406,128 -0.01(-0.18%)
Jul 28, 2003 6.238 6.250 6.142 6.170 13,772,692 -0.07(-1.09%)
Jul 25, 2003 6.182 6.250 6.068 6.238 11,656,373 +0.16(+2.72%)
Jul 24, 2003 6.142 6.182 6.039 6.073 12,287,136 +0.05(+0.85%)
Jul 23, 2003 6.051 6.062 5.943 6.022 7,781,407 +0.01(+0.09%)
Jul 22, 2003 6.142 6.142 5.931 6.017 16,818,890 +0.02(+0.28%)
Jul 21, 2003 6.159 6.199 5.971 6.000 16,181,972 -0.25(-4.00%)
Jul 18, 2003 6.199 6.255 6.125 6.250 10,130,548 +0.09(+1.48%)
Jul 17, 2003 6.216 6.221 6.056 6.159 18,192,256 -0.09(-1.46%)
Jul 16, 2003 6.460 6.460 6.221 6.250 28,873,908 -0.37(-5.58%)
Jul 15, 2003 6.454 6.625 6.437 6.619 20,429,030 +0.19(+2.92%)
Jul 14, 2003 6.511 6.540 6.409 6.432 12,766,847 +0.01(+0.18%)
Jul 11, 2003 6.358 6.443 6.346 6.420 12,604,540 +0.09(+1.44%)
Jul 10, 2003 6.324 6.369 6.227 6.329 13,614,781 +0.01(+0.09%)
Jul 09, 2003 6.295 6.386 6.284 6.324 11,078,539 -0.02(-0.36%)
Jul 08, 2003 6.398 6.489 6.341 6.346 21,868,338 -0.02(-0.27%)
Jul 07, 2003 6.255 6.415 6.227 6.363 14,056,685 +0.18(+2.94%)
Jul 03, 2003 6.182 6.267 6.091 6.182 6,870,168 +0.00(+0.00%)
Jul 02, 2003 6.153 6.250 6.113 6.182 22,473,604 +0.03(+0.46%)
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.