Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.547	8.547	8.405	8.445	17,115,720	-0.11(-1.26%)
May 27, 2004	8.644	8.729	8.490	8.553	15,868,788	+0.01(+0.13%)
May 26, 2004	8.348	8.610	8.342	8.542	21,091,094	+0.19(+2.32%)
May 25, 2004	8.132	8.416	8.052	8.348	18,959,300	+0.22(+2.73%)
May 24, 2004	8.229	8.325	8.104	8.126	13,353,297	+0.03(+0.35%)
May 21, 2004	8.126	8.149	7.973	8.098	19,189,660	+0.03(+0.42%)
May 20, 2004	8.007	8.098	7.905	8.064	25,406,556	+0.06(+0.71%)
May 19, 2004	8.354	8.462	7.990	8.007	27,705,932	-0.21(-2.56%)
May 18, 2004	8.143	8.269	8.075	8.217	16,273,412	+0.10(+1.26%)
May 17, 2004	8.092	8.246	8.024	8.115	19,842,932	-0.24(-2.93%)
May 14, 2004	8.234	8.394	8.155	8.360	18,095,188	+0.16(+2.01%)
May 13, 2004	8.161	8.240	8.070	8.195	15,196,349	-0.05(-0.55%)
May 12, 2004	8.132	8.240	7.916	8.240	17,821,042	+0.06(+0.77%)
May 11, 2004	7.967	8.269	7.967	8.178	19,395,576	+0.21(+2.64%)
May 10, 2004	8.104	8.104	7.899	7.967	28,164,892	-0.22(-2.71%)
May 07, 2004	8.331	8.394	8.081	8.189	30,531,266	-0.28(-3.29%)
May 06, 2004	8.530	8.530	8.348	8.468	19,646,686	-0.13(-1.52%)
May 05, 2004	8.706	8.758	8.547	8.598	18,774,134	-0.16(-1.88%)
May 04, 2004	8.615	8.900	8.559	8.763	16,913,144	+0.08(+0.92%)

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.