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 (%)
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%)
Mar 01, 2004 7.893 8.007 7.836 7.956 14,991,136 +0.14(+1.75%)
Feb 27, 2004 7.745 7.933 7.563 7.819 18,557,138 +0.05(+0.66%)
Feb 26, 2004 7.717 7.779 7.592 7.768 15,631,219 +0.00(+0.00%)
Feb 25, 2004 7.728 7.791 7.637 7.768 22,617,446 +0.04(+0.52%)
Feb 24, 2004 7.922 7.922 7.615 7.728 23,054,426 -0.22(-2.79%)
Feb 23, 2004 8.058 8.058 7.922 7.950 14,226,905 -0.11(-1.34%)
Feb 20, 2004 8.223 8.234 7.956 8.058 15,724,242 -0.16(-1.94%)
Feb 19, 2004 8.217 8.325 8.212 8.217 13,041,168 +0.03(+0.42%)
Feb 18, 2004 8.263 8.297 8.183 8.183 10,226,385 -0.11(-1.30%)
Feb 17, 2004 8.189 8.360 8.172 8.291 9,756,345 +0.13(+1.53%)
Feb 13, 2004 8.240 8.325 8.132 8.166 9,181,501 -0.11(-1.31%)
Feb 12, 2004 8.354 8.399 8.246 8.274 16,805,174 -0.05(-0.61%)
Feb 11, 2004 8.223 8.371 8.104 8.325 19,674,646 +0.14(+1.74%)
Feb 10, 2004 8.018 8.223 8.013 8.183 17,590,858 +0.13(+1.62%)
Feb 09, 2004 8.024 8.132 7.979 8.052 10,912,012 -0.07(-0.84%)
Feb 06, 2004 8.075 8.126 7.956 8.121 26,674,238 +0.07(+0.92%)
Feb 05, 2004 7.961 8.070 7.848 8.047 20,913,488 +0.15(+1.87%)
Feb 04, 2004 7.711 7.973 7.626 7.899 43,390,784 +0.10(+1.24%)
Feb 03, 2004 7.899 7.922 7.745 7.802 41,189,884 -0.13(-1.65%)
Feb 02, 2004 8.018 8.132 7.893 7.933 47,979,336 -0.34(-4.06%)
Jan 30, 2004 8.189 8.331 8.149 8.269 29,847,572 -0.17(-2.02%)
Jan 29, 2004 8.644 8.843 8.251 8.439 45,888,164 -0.42(-4.75%)
Jan 28, 2004 9.104 9.104 8.814 8.860 17,993,020 -0.20(-2.26%)
Jan 27, 2004 9.014 9.298 9.002 9.065 15,020,151 -0.01(-0.13%)
Jan 26, 2004 9.002 9.087 8.826 9.076 18,645,414 +0.07(+0.82%)
Jan 23, 2004 9.298 9.315 8.883 9.002 22,749,858 -0.34(-3.65%)
Jan 22, 2004 9.349 9.355 9.184 9.343 15,119,153 -0.01(-0.06%)
Jan 21, 2004 9.218 9.360 9.184 9.349 15,113,877 +0.13(+1.42%)
Jan 20, 2004 9.241 9.326 9.184 9.218 16,716,019 +0.05(+0.50%)
Jan 16, 2004 9.161 9.230 9.139 9.173 11,085,046 +0.05(+0.50%)
Jan 15, 2004 9.201 9.230 9.025 9.127 20,139,058 -0.07(-0.80%)
Jan 14, 2004 9.201 9.258 8.957 9.201 17,610,202 -0.06(-0.61%)
Jan 13, 2004 9.224 9.355 9.190 9.258 22,466,746 -0.07(-0.79%)
Jan 12, 2004 9.395 9.412 9.167 9.332 21,606,678 -0.09(-0.91%)
Jan 09, 2004 9.377 9.525 9.377 9.417 25,585,040 -0.31(-3.16%)
Jan 08, 2004 9.753 9.861 9.667 9.724 28,665,354 +0.06(+0.65%)
Jan 07, 2004 9.429 9.679 9.355 9.662 24,270,232 +0.26(+2.72%)
Jan 06, 2004 9.508 9.514 9.321 9.406 29,473,722 -0.03(-0.30%)
Jan 05, 2004 9.309 9.468 9.286 9.434 35,303,580 +0.29(+3.17%)
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.