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 (%)
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%)
May 03, 2004 8.644 8.775 8.473 8.684 26,203,144 -0.05(-0.59%)
Apr 30, 2004 8.797 8.894 8.701 8.735 18,906,898 -0.01(-0.07%)
Apr 29, 2004 8.843 9.002 8.627 8.741 19,696,450 -0.07(-0.84%)
Apr 28, 2004 9.065 9.065 8.780 8.814 24,067,130 -0.30(-3.31%)
Apr 27, 2004 8.979 9.230 8.905 9.116 30,217,906 +0.19(+2.17%)
Apr 26, 2004 9.014 9.156 8.917 8.923 24,628,432 -0.01(-0.06%)
Apr 23, 2004 8.985 9.070 8.814 8.928 25,888,552 -0.04(-0.44%)
Apr 22, 2004 8.496 9.042 8.473 8.968 54,991,588 +0.47(+5.56%)
Apr 21, 2004 8.331 8.604 8.189 8.496 80,206,472 +0.78(+10.18%)
Apr 20, 2004 7.876 8.018 7.694 7.711 33,634,616 +0.12(+1.57%)
Apr 19, 2004 7.592 7.649 7.489 7.592 9,077,048 +0.01(+0.08%)
Apr 16, 2004 7.507 7.615 7.467 7.586 9,068,256 +0.13(+1.68%)
Apr 15, 2004 7.535 7.552 7.393 7.461 12,263,748 -0.07(-0.91%)
Apr 14, 2004 7.558 7.671 7.495 7.529 17,191,686 -0.10(-1.27%)
Apr 13, 2004 7.802 7.842 7.575 7.626 15,904,134 -0.16(-2.05%)
Apr 12, 2004 7.745 7.836 7.728 7.785 9,399,024 +0.06(+0.74%)
Apr 08, 2004 7.831 7.876 7.677 7.728 8,212,232 -0.05(-0.59%)
Apr 07, 2004 7.922 7.941 7.762 7.774 11,396,998 -0.19(-2.36%)
Apr 06, 2004 7.961 7.979 7.893 7.961 10,109,270 -0.04(-0.50%)
Apr 05, 2004 7.751 8.007 7.751 8.001 22,076,540 +0.23(+3.00%)
Apr 02, 2004 7.802 7.814 7.649 7.768 12,964,850 +0.14(+1.79%)
Apr 01, 2004 7.689 7.808 7.626 7.632 10,968,107 -0.09(-1.11%)
Mar 31, 2004 7.791 7.797 7.649 7.717 9,831,960 -0.05(-0.59%)
Mar 30, 2004 7.706 7.774 7.609 7.762 12,702,135 +0.14(+1.79%)
Mar 29, 2004 7.592 7.734 7.592 7.626 12,828,745 +0.07(+0.98%)
Mar 26, 2004 7.467 7.791 7.421 7.552 19,975,872 +0.06(+0.76%)
Mar 25, 2004 7.416 7.529 7.370 7.495 25,858,482 +0.11(+1.46%)
Mar 24, 2004 7.302 7.393 7.251 7.387 19,202,320 +0.06(+0.78%)
Mar 23, 2004 7.393 7.478 7.285 7.330 16,804,470 -0.01(-0.16%)
Mar 22, 2004 7.381 7.398 7.256 7.342 19,336,316 -0.09(-1.15%)
Mar 19, 2004 7.569 7.592 7.421 7.427 12,302,786 -0.15(-1.95%)
Mar 18, 2004 7.603 7.603 7.518 7.575 11,726,887 -0.03(-0.37%)
Mar 17, 2004 7.518 7.643 7.484 7.603 18,555,732 +0.16(+2.22%)
Mar 16, 2004 7.484 7.529 7.393 7.438 11,317,164 +0.03(+0.46%)
Mar 15, 2004 7.546 7.558 7.393 7.404 15,412,114 -0.15(-2.03%)
Mar 12, 2004 7.416 7.643 7.416 7.558 16,843,332 +0.15(+2.07%)
Mar 11, 2004 7.393 7.507 7.347 7.404 20,981,366 -0.10(-1.29%)
Mar 10, 2004 7.740 7.745 7.444 7.501 19,322,424 -0.19(-2.51%)
Mar 09, 2004 7.802 7.876 7.683 7.694 13,273,638 -0.10(-1.24%)
Mar 08, 2004 7.979 8.109 7.791 7.791 17,808,732 -0.23(-2.84%)
Mar 05, 2004 7.757 8.041 7.649 8.018 31,828,138 +0.23(+2.99%)
Mar 04, 2004 7.870 7.950 7.740 7.785 15,089,610 -0.11(-1.37%)
Mar 03, 2004 8.024 8.024 7.848 7.893 12,440,299 -0.14(-1.70%)
Mar 02, 2004 7.956 8.121 7.905 8.030 14,958,252 +0.07(+0.93%)
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.