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

Ford Motor (NY: F )

12.30 -0.04 (-0.36%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Feb 28, 2005 7.165 7.205 7.103 7.194 29,716,040 -0.20(-2.69%)
Feb 25, 2005 7.307 7.404 7.279 7.393 9,454,416 +0.11(+1.56%)
Feb 24, 2005 7.296 7.325 7.251 7.279 9,204,889 -0.01(-0.08%)
Feb 23, 2005 7.256 7.353 7.239 7.285 13,921,458 +0.03(+0.39%)
Feb 22, 2005 7.256 7.336 7.228 7.256 18,888,082 -0.11(-1.54%)
Feb 18, 2005 7.398 7.398 7.262 7.370 16,309,461 -0.02(-0.31%)
Feb 17, 2005 7.501 7.535 7.393 7.393 12,077,526 -0.14(-1.89%)
Feb 16, 2005 7.450 7.563 7.421 7.535 14,320,279 +0.05(+0.68%)
Feb 15, 2005 7.427 7.495 7.427 7.484 9,821,233 +0.03(+0.46%)
Feb 14, 2005 7.461 7.507 7.416 7.450 11,268,278 +0.02(+0.31%)
Feb 11, 2005 7.444 7.501 7.416 7.427 14,803,331 -0.02(-0.31%)
Feb 10, 2005 7.455 7.512 7.427 7.450 12,749,262 -0.01(-0.15%)
Feb 09, 2005 7.450 7.501 7.416 7.461 14,779,592 -0.02(-0.30%)
Feb 08, 2005 7.529 7.643 7.478 7.484 16,973,460 -0.15(-1.94%)
Feb 07, 2005 7.558 7.700 7.529 7.632 15,844,170 +0.11(+1.51%)
Feb 04, 2005 7.512 7.541 7.478 7.518 12,636,368 +0.06(+0.84%)
Feb 03, 2005 7.489 7.535 7.427 7.455 15,762,577 -0.09(-1.21%)
Feb 02, 2005 7.495 7.609 7.438 7.546 12,439,771 +0.11(+1.45%)
Feb 01, 2005 7.546 7.552 7.398 7.438 16,267,082 -0.05(-0.68%)
Jan 31, 2005 7.535 7.558 7.455 7.489 12,270,255 +0.02(+0.23%)
Jan 28, 2005 7.478 7.535 7.416 7.472 16,287,129 -0.03(-0.38%)
Jan 27, 2005 7.541 7.569 7.489 7.501 11,069,923 -0.09(-1.20%)
Jan 26, 2005 7.552 7.598 7.489 7.592 12,237,371 +0.07(+0.91%)
Jan 25, 2005 7.433 7.632 7.433 7.524 20,365,198 +0.09(+1.22%)
Jan 24, 2005 7.461 7.563 7.421 7.433 19,000,976 -0.02(-0.31%)
Jan 21, 2005 7.654 7.654 7.450 7.455 21,752,982 -0.20(-2.60%)
Jan 20, 2005 7.706 7.819 7.620 7.654 26,318,498 -0.27(-3.37%)
Jan 19, 2005 8.007 8.115 7.916 7.922 11,536,093 -0.09(-1.07%)
Jan 18, 2005 7.939 8.047 7.910 8.007 18,106,442 +0.01(+0.14%)
Jan 14, 2005 7.984 8.047 7.967 7.996 16,464,031 -0.01(-0.14%)
Jan 13, 2005 8.155 8.155 7.984 8.007 19,408,062 -0.14(-1.68%)
Jan 12, 2005 8.206 8.217 8.098 8.143 27,170,478 -0.06(-0.76%)
Jan 11, 2005 8.274 8.274 8.161 8.206 17,939,388 -0.07(-0.82%)
Jan 10, 2005 8.240 8.297 8.234 8.274 17,655,042 -0.06(-0.68%)
Jan 07, 2005 8.234 8.331 8.217 8.331 20,139,058 +0.11(+1.38%)
Jan 06, 2005 8.189 8.257 8.172 8.217 11,733,569 +0.01(+0.14%)
Jan 05, 2005 8.320 8.337 8.200 8.206 20,004,710 -0.13(-1.57%)
Jan 04, 2005 8.365 8.388 8.297 8.337 15,888,483 -0.03(-0.34%)
Jan 03, 2005 8.337 8.388 8.251 8.365 17,329,550 +0.04(+0.48%)
Dec 31, 2004 8.388 8.416 8.297 8.325 6,442,508 -0.09(-1.08%)
Dec 30, 2004 8.456 8.456 8.365 8.416 5,757,583 +0.03(+0.41%)
Dec 29, 2004 8.399 8.462 8.377 8.382 6,424,923 -0.08(-0.94%)
Dec 28, 2004 8.439 8.496 8.382 8.462 6,031,377 +0.08(+0.95%)
Dec 27, 2004 8.416 8.513 8.360 8.382 5,580,154 -0.03(-0.41%)
Dec 23, 2004 8.433 8.468 8.371 8.416 6,402,239 -0.02(-0.20%)
Dec 22, 2004 8.365 8.530 8.360 8.433 14,752,863 +0.07(+0.82%)
Dec 21, 2004 8.314 8.416 8.297 8.365 15,040,549 +0.03(+0.34%)
Dec 20, 2004 8.138 8.388 8.138 8.337 18,766,396 +0.18(+2.23%)
Dec 17, 2004 8.047 8.161 8.013 8.155 16,184,961 +0.07(+0.84%)
Dec 16, 2004 8.115 8.149 8.070 8.087 8,225,773 -0.04(-0.49%)
Dec 15, 2004 8.183 8.240 8.070 8.126 15,778,755 -0.02(-0.21%)
Dec 14, 2004 8.115 8.183 8.087 8.143 13,226,863 +0.05(+0.63%)
Dec 13, 2004 8.104 8.121 8.047 8.092 10,439,159 +0.01(+0.07%)
Dec 10, 2004 8.121 8.189 8.030 8.087 12,957,992 -0.01(-0.14%)
Dec 09, 2004 8.058 8.115 8.018 8.098 12,547,214 +0.02(+0.21%)
Dec 08, 2004 8.098 8.143 8.070 8.081 12,023,893 -0.01(-0.14%)
Dec 07, 2004 8.087 8.155 8.058 8.092 14,199,824 -0.02(-0.28%)
Dec 06, 2004 8.075 8.149 8.070 8.115 10,693,434 -0.02(-0.28%)
Dec 03, 2004 8.092 8.206 8.058 8.138 16,062,044 +0.05(+0.56%)
Dec 02, 2004 8.041 8.104 7.996 8.092 18,043,488 +0.05(+0.64%)
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.