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

Ford Motor (NY: F )

12.17 -0.18 (-1.46%)
Official Closing Price Updated: 4:10 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, 2003 6.272 6.375 6.238 6.250 15,387,319 -0.02(-0.36%)
Jun 27, 2003 6.386 6.409 6.267 6.272 9,750,015 -0.11(-1.78%)
Jun 26, 2003 6.324 6.483 6.312 6.386 19,407,182 +0.01(+0.18%)
Jun 25, 2003 6.483 6.545 6.324 6.375 10,879,480 -0.08(-1.23%)
Jun 24, 2003 6.369 6.511 6.352 6.454 16,791,458 +0.03(+0.44%)
Jun 23, 2003 6.597 6.608 6.398 6.426 15,329,817 -0.13(-1.91%)
Jun 20, 2003 6.528 6.602 6.500 6.551 21,357,326 +0.14(+2.13%)
Jun 19, 2003 6.523 6.568 6.415 6.415 16,390,702 -0.14(-2.08%)
Jun 18, 2003 6.551 6.597 6.517 6.551 29,677,352 -0.09(-1.37%)
Jun 17, 2003 6.454 6.659 6.426 6.642 24,095,792 +0.26(+4.01%)
Jun 16, 2003 6.284 6.386 6.255 6.386 16,768,070 +0.15(+2.37%)
Jun 13, 2003 6.409 6.409 6.130 6.238 20,640,926 -0.17(-2.66%)
Jun 12, 2003 6.454 6.545 6.312 6.409 18,349,990 -0.03(-0.53%)
Jun 11, 2003 6.210 6.449 6.136 6.443 25,573,258 +0.19(+3.00%)
Jun 10, 2003 6.039 6.255 6.028 6.255 15,862,810 +0.27(+4.56%)
Jun 09, 2003 6.091 6.096 5.943 5.982 11,461,182 -0.11(-1.77%)
Jun 06, 2003 6.142 6.369 6.039 6.091 23,307,470 +0.06(+1.04%)
Jun 05, 2003 5.954 6.039 5.869 6.028 20,133,606 +0.02(+0.38%)
Jun 04, 2003 6.085 6.085 5.829 6.005 27,333,488 -0.07(-1.22%)
Jun 03, 2003 6.210 6.272 5.988 6.079 28,213,426 -0.22(-3.43%)
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.