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

Ford Motor (NY: F )

10.92 -0.06 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 30, 2003 5.684 5.908 5.656 5.880 24,188,770 +0.24(+4.17%)
May 29, 2003 5.712 5.768 5.633 5.644 20,172,192 -0.10(-1.66%)
May 28, 2003 5.712 5.908 5.684 5.740 30,342,848 +0.06(+1.08%)
May 27, 2003 5.353 5.695 5.320 5.678 23,368,168 +0.32(+6.07%)
May 23, 2003 5.437 5.460 5.325 5.353 12,038,309 -0.09(-1.65%)
May 22, 2003 5.448 5.510 5.443 5.443 12,446,557 +0.03(+0.52%)
May 21, 2003 5.348 5.415 5.292 5.415 12,705,507 +0.03(+0.52%)
May 20, 2003 5.532 5.577 5.320 5.387 17,435,716 -0.11(-2.04%)
May 19, 2003 5.555 5.572 5.488 5.499 15,752,721 -0.11(-2.00%)
May 16, 2003 5.538 5.639 5.532 5.611 18,261,678 +0.03(+0.60%)
May 15, 2003 5.611 5.689 5.555 5.577 23,021,532 -0.03(-0.60%)
May 14, 2003 5.689 5.740 5.583 5.611 14,209,023 -0.07(-1.18%)
May 13, 2003 5.628 5.678 5.622 5.678 14,002,399 +0.06(+1.00%)
May 12, 2003 5.560 5.656 5.488 5.622 11,398,435 +0.08(+1.52%)
May 09, 2003 5.544 5.577 5.482 5.538 18,831,188 -0.02(-0.30%)
May 08, 2003 5.572 5.600 5.538 5.555 10,316,025 -0.04(-0.80%)
May 07, 2003 5.572 5.644 5.532 5.600 19,939,314 -0.02(-0.30%)
May 06, 2003 5.633 5.661 5.600 5.616 21,409,436 -0.01(-0.20%)
May 05, 2003 5.628 5.656 5.600 5.628 23,110,468 +0.01(+0.10%)
May 02, 2003 5.353 5.661 5.353 5.622 22,710,970 +0.03(+0.60%)
May 01, 2003 5.779 5.779 5.516 5.588 32,293,542 -0.18(-3.11%)
Apr 30, 2003 5.740 5.824 5.628 5.768 28,636,636 -0.01(-0.19%)
Apr 29, 2003 5.695 5.824 5.672 5.779 29,867,272 +0.09(+1.57%)
Apr 28, 2003 5.583 5.695 5.572 5.689 21,949,122 +0.11(+2.01%)
Apr 25, 2003 5.616 5.818 5.465 5.577 39,382,340 -0.30(-5.14%)
Apr 24, 2003 6.003 6.020 5.768 5.880 29,772,086 -0.20(-3.31%)
Apr 23, 2003 5.835 6.148 5.801 6.081 51,789,248 +0.30(+5.23%)
Apr 22, 2003 5.331 5.829 5.331 5.779 42,345,080 +0.22(+4.03%)
Apr 21, 2003 5.420 5.555 5.325 5.555 32,661,430 +0.29(+5.42%)
Apr 17, 2003 5.168 5.320 5.163 5.269 29,979,960 +0.10(+1.95%)
Apr 16, 2003 5.040 5.376 5.040 5.168 64,439,216 +0.49(+10.54%)
Apr 15, 2003 4.412 4.704 4.412 4.676 18,403,296 -0.08(-1.65%)
Apr 14, 2003 4.558 4.760 4.547 4.754 23,057,606 +0.22(+4.81%)
Apr 11, 2003 4.468 4.580 4.463 4.536 16,379,201 +0.11(+2.53%)
Apr 10, 2003 4.468 4.502 4.396 4.424 10,165,120 -0.02(-0.50%)
Apr 09, 2003 4.508 4.508 4.362 4.446 17,154,086 +0.02(+0.51%)
Apr 08, 2003 4.508 4.547 4.412 4.424 15,910,770 -0.08(-1.86%)
Apr 07, 2003 4.664 4.692 4.480 4.508 22,569,352 +0.09(+2.03%)
Apr 04, 2003 4.480 4.485 4.384 4.418 10,782,313 +0.01(+0.13%)
Apr 03, 2003 4.440 4.457 4.351 4.412 18,800,828 +0.07(+1.68%)
Apr 02, 2003 4.340 4.474 4.267 4.340 30,041,750 +0.15(+3.61%)
Apr 01, 2003 4.088 4.228 4.088 4.188 28,514,840 -0.02(-0.53%)
Mar 31, 2003 4.088 4.256 4.032 4.211 23,230,120 +0.06(+1.48%)
Mar 28, 2003 4.188 4.200 4.099 4.149 10,936,076 -0.10(-2.24%)
Mar 27, 2003 4.244 4.250 4.177 4.244 12,279,400 -0.04(-0.92%)
Mar 26, 2003 4.284 4.328 4.228 4.284 12,837,661 +0.01(+0.26%)
Mar 25, 2003 4.284 4.300 4.216 4.272 16,509,569 +0.04(+0.93%)
Mar 24, 2003 4.340 4.345 4.177 4.233 22,970,100 -0.26(-5.74%)
Mar 21, 2003 4.356 4.496 4.278 4.491 31,020,224 +0.29(+6.93%)
Mar 20, 2003 4.233 4.289 4.076 4.200 19,039,776 -0.07(-1.70%)
Mar 19, 2003 4.200 4.312 4.144 4.272 31,830,470 +0.04(+1.06%)
Mar 18, 2003 4.138 4.256 4.060 4.228 34,785,712 +0.20(+5.01%)
Mar 17, 2003 3.752 4.060 3.696 4.026 43,634,296 +0.24(+6.36%)
Mar 14, 2003 3.992 3.992 3.757 3.785 48,638,992 -0.21(-5.19%)
Mar 13, 2003 4.116 4.138 3.880 3.992 41,321,428 +0.03(+0.71%)
Mar 12, 2003 3.830 3.992 3.785 3.964 43,413,384 +0.27(+7.27%)
Mar 11, 2003 3.920 4.043 3.684 3.696 49,404,948 -0.22(-5.58%)
Mar 10, 2003 4.082 4.082 3.903 3.914 28,988,986 -0.13(-3.19%)
Mar 07, 2003 4.032 4.144 3.981 4.043 43,267,656 -0.13(-3.09%)
Mar 06, 2003 4.312 4.340 4.155 4.172 20,375,780 -0.17(-3.99%)
Mar 05, 2003 4.334 4.368 4.278 4.345 17,834,678 +0.01(+0.26%)
Mar 04, 2003 4.480 4.480 4.289 4.334 33,078,964 -0.18(-4.09%)
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.