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

Ford Motor (NY: F )

12.18 -0.17 (-1.38%)
Streaming Delayed Price Updated: 2:25 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 (%)
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%)
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.