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 (%)
Jun 30, 2004 9.082 9.082 8.832 8.900 13,301,070 -0.13(-1.39%)
Jun 29, 2004 8.894 9.059 8.803 9.025 18,697,288 +0.13(+1.41%)
Jun 28, 2004 9.099 9.156 8.832 8.900 19,959,870 -0.11(-1.26%)
Jun 25, 2004 9.184 9.241 9.014 9.014 18,065,118 -0.17(-1.86%)
Jun 24, 2004 9.304 9.349 9.173 9.184 25,080,536 -0.12(-1.28%)
Jun 23, 2004 9.099 9.372 9.076 9.304 29,494,296 +0.20(+2.25%)
Jun 22, 2004 8.900 9.099 8.871 9.099 20,922,456 +0.20(+2.24%)
Jun 21, 2004 9.070 9.099 8.877 8.900 12,032,861 -0.14(-1.51%)
Jun 18, 2004 8.894 9.076 8.843 9.036 19,419,140 +0.14(+1.60%)
Jun 17, 2004 8.957 8.957 8.763 8.894 17,170,760 +0.01(+0.06%)
Jun 16, 2004 8.792 9.048 8.684 8.888 18,447,410 +0.13(+1.43%)
Jun 15, 2004 8.689 8.832 8.689 8.763 11,993,296 +0.11(+1.25%)
Jun 14, 2004 8.837 8.837 8.633 8.655 13,045,564 -0.20(-2.31%)
Jun 10, 2004 8.837 8.900 8.797 8.860 14,604,976 +0.10(+1.17%)
Jun 09, 2004 8.729 8.843 8.633 8.758 12,634,610 -0.01(-0.13%)
Jun 08, 2004 8.644 8.803 8.604 8.769 16,853,180 +0.13(+1.45%)
Jun 07, 2004 8.519 8.689 8.502 8.644 21,839,498 +0.16(+1.95%)
Jun 04, 2004 8.399 8.530 8.399 8.479 9,789,229 +0.09(+1.08%)
Jun 03, 2004 8.462 8.530 8.337 8.388 14,506,326 -0.08(-0.94%)
Jun 02, 2004 8.644 8.644 8.399 8.468 18,900,040 -0.09(-1.00%)
Jun 01, 2004 8.451 8.581 8.365 8.553 15,798,977 +0.11(+1.28%)
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%)
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.