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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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 31, 2002 9.986 10.15 9.935 10.04 11,477,888 +0.03(+0.34%)
May 28, 2002 10.15 10.21 9.980 10.00 10,062,143 -0.09(-0.85%)
May 27, 2002 10.34 10.34 10.04 10.09 8,205,023 +0.00(+0.00%)
May 24, 2002 10.34 10.34 10.04 10.09 8,190,603 -0.19(-1.88%)
May 23, 2002 10.32 10.33 10.07 10.28 13,901,763 -0.06(-0.60%)
May 22, 2002 10.04 10.37 10.02 10.34 25,798,344 +0.35(+3.47%)
May 21, 2002 9.787 10.07 9.787 9.997 38,665,952 +0.48(+5.08%)
May 20, 2002 9.554 9.599 9.383 9.514 9,303,891 +0.01(+0.06%)
May 17, 2002 9.429 9.548 9.412 9.508 7,936,856 +0.08(+0.84%)
May 16, 2002 9.468 9.582 9.412 9.429 13,492,919 -0.03(-0.36%)
May 15, 2002 9.360 9.565 9.343 9.463 14,611,130 +0.09(+0.91%)
May 14, 2002 9.332 9.417 9.241 9.377 20,679,612 +0.17(+1.85%)
May 13, 2002 9.042 9.224 9.008 9.207 9,523,876 +0.20(+2.27%)
May 10, 2002 9.133 9.184 8.951 9.002 9,241,641 -0.06(-0.69%)
May 09, 2002 9.002 9.156 8.957 9.065 12,542,993 -0.03(-0.37%)
May 08, 2002 8.985 9.218 8.979 9.099 14,418,754 +0.20(+2.30%)
May 07, 2002 8.985 9.235 8.871 8.894 12,862,156 -0.16(-1.82%)
May 06, 2002 9.099 9.230 9.048 9.059 10,566,297 -0.09(-0.99%)
May 03, 2002 9.110 9.207 8.962 9.150 14,976,365 -0.01(-0.06%)
May 02, 2002 9.258 9.321 9.116 9.156 21,959,778 -0.14(-1.47%)
May 01, 2002 9.082 9.360 8.911 9.292 16,916,486 +0.19(+2.13%)
Apr 30, 2002 8.957 9.178 8.928 9.099 9,876,273 +0.08(+0.88%)
Apr 29, 2002 9.184 9.235 8.957 9.019 9,483,607 -0.25(-2.70%)
Apr 26, 2002 9.264 9.321 9.173 9.269 8,891,705 -0.01(-0.12%)
Apr 25, 2002 9.241 9.281 9.099 9.281 8,335,853 +0.06(+0.62%)
Apr 24, 2002 9.372 9.525 9.218 9.224 8,063,290 -0.13(-1.40%)
Apr 23, 2002 9.110 9.451 9.104 9.355 13,787,639 +0.23(+2.49%)
Apr 22, 2002 9.304 9.304 9.099 9.127 12,423,945 -0.18(-1.89%)
Apr 19, 2002 9.116 9.383 9.042 9.304 11,527,477 +0.28(+3.09%)
Apr 18, 2002 9.230 9.252 8.814 9.025 13,528,616 -0.18(-1.92%)
Apr 17, 2002 9.383 9.383 9.076 9.201 29,979,634 +0.18(+2.02%)
Apr 16, 2002 8.701 9.093 8.638 9.019 19,043,530 +0.45(+5.31%)
Apr 15, 2002 8.758 8.826 8.559 8.564 7,958,309 -0.16(-1.83%)
Apr 12, 2002 8.604 8.758 8.559 8.723 8,285,209 +0.25(+2.95%)
Apr 11, 2002 8.871 8.871 8.473 8.473 12,617,728 -0.40(-4.49%)
Apr 10, 2002 8.615 8.951 8.570 8.871 12,212,577 +0.32(+3.79%)
Apr 09, 2002 8.598 8.633 8.507 8.547 8,830,511 -0.05(-0.53%)
Apr 08, 2002 8.530 8.593 8.462 8.593 10,201,942 +0.03(+0.40%)
Apr 05, 2002 8.723 8.752 8.530 8.559 14,656,147 -0.05(-0.59%)
Apr 04, 2002 8.672 8.729 8.559 8.610 13,025,342 +0.05(+0.53%)
Apr 03, 2002 8.758 8.957 8.542 8.564 17,433,652 -0.18(-2.02%)
Apr 02, 2002 8.883 8.917 8.718 8.741 14,971,265 -0.20(-2.29%)
Apr 01, 2002 9.048 9.059 8.877 8.945 15,247,521 -0.43(-4.61%)
Mar 29, 2002 9.201 9.486 9.184 9.377 9,979,495 +0.00(+0.00%)
Mar 28, 2002 9.201 9.486 9.184 9.377 9,979,495 +0.22(+2.42%)
Mar 27, 2002 9.173 9.213 9.099 9.156 11,574,076 +0.01(+0.06%)
Mar 26, 2002 9.127 9.360 9.093 9.150 18,601,804 +0.02(+0.25%)
Mar 25, 2002 9.451 9.542 9.110 9.127 15,237,498 -0.35(-3.72%)
Mar 22, 2002 9.468 9.559 9.326 9.480 9,418,367 -0.02(-0.18%)
Mar 21, 2002 9.406 9.611 9.269 9.497 16,526,984 +0.11(+1.21%)
Mar 20, 2002 9.685 9.713 9.332 9.383 16,451,194 -0.39(-3.96%)
Mar 19, 2002 9.787 9.804 9.633 9.770 8,878,165 +0.06(+0.64%)
Mar 18, 2002 9.667 9.821 9.576 9.707 13,337,294 +0.08(+0.83%)
Mar 15, 2002 9.656 9.713 9.514 9.628 13,619,177 +0.01(+0.12%)
Mar 14, 2002 9.639 9.753 9.616 9.616 22,824,946 -0.11(-1.17%)
Mar 13, 2002 9.611 9.753 9.559 9.730 12,955,003 +0.06(+0.59%)
Mar 12, 2002 9.673 9.770 9.525 9.673 28,188,104 -0.11(-1.10%)
Mar 11, 2002 9.599 9.832 9.383 9.781 17,113,082 +0.22(+2.32%)
Mar 08, 2002 9.724 9.736 9.497 9.559 22,890,536 -0.06(-0.59%)
Mar 07, 2002 9.656 9.656 9.468 9.616 30,285,080 +0.32(+3.43%)
Mar 06, 2002 9.099 9.395 9.014 9.298 20,917,532 +0.35(+3.88%)
Mar 05, 2002 9.321 9.326 8.843 8.951 26,248,160 -0.24(-2.66%)
Mar 04, 2002 9.059 9.298 9.014 9.195 28,257,036 +0.30(+3.39%)
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.