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 (%)
Mar 31, 2003 4.151 4.322 4.094 4.276 22,873,832 +0.06(+1.48%)
Mar 28, 2003 4.254 4.265 4.163 4.214 10,768,345 -0.10(-2.24%)
Mar 27, 2003 4.311 4.316 4.242 4.311 12,091,067 -0.04(-0.92%)
Mar 26, 2003 4.350 4.396 4.293 4.350 12,640,764 +0.01(+0.26%)
Mar 25, 2003 4.350 4.367 4.282 4.339 16,256,355 +0.04(+0.93%)
Mar 24, 2003 4.407 4.413 4.242 4.299 22,617,798 -0.26(-5.74%)
Mar 21, 2003 4.424 4.566 4.345 4.561 30,544,454 +0.30(+6.93%)
Mar 20, 2003 4.299 4.356 4.140 4.265 18,747,756 -0.07(-1.70%)
Mar 19, 2003 4.265 4.379 4.208 4.339 31,342,272 +0.05(+1.06%)
Mar 18, 2003 4.203 4.322 4.123 4.293 34,252,188 +0.20(+5.01%)
Mar 17, 2003 3.810 4.123 3.753 4.089 42,965,060 +0.24(+6.36%)
Mar 14, 2003 4.055 4.055 3.816 3.844 47,892,996 -0.21(-5.19%)
Mar 13, 2003 4.180 4.203 3.941 4.055 40,687,664 +0.03(+0.71%)
Mar 12, 2003 3.890 4.055 3.844 4.026 42,747,536 +0.27(+7.27%)
Mar 11, 2003 3.981 4.106 3.742 3.753 48,647,204 -0.22(-5.58%)
Mar 10, 2003 4.146 4.146 3.964 3.975 28,544,370 -0.13(-3.19%)
Mar 07, 2003 4.094 4.208 4.043 4.106 42,604,044 -0.13(-3.09%)
Mar 06, 2003 4.379 4.407 4.220 4.237 20,063,268 -0.18(-3.99%)
Mar 05, 2003 4.402 4.436 4.345 4.413 17,561,140 +0.01(+0.26%)
Mar 04, 2003 4.549 4.549 4.356 4.402 32,571,620 -0.19(-4.09%)
Mar 03, 2003 4.766 4.788 4.561 4.589 18,076,900 -0.14(-3.00%)
Feb 28, 2003 4.766 4.800 4.686 4.731 10,899,703 -0.01(-0.12%)
Feb 27, 2003 4.652 4.737 4.612 4.737 14,498,764 +0.13(+2.71%)
Feb 26, 2003 4.675 4.675 4.572 4.612 17,631,480 +0.02(+0.37%)
Feb 25, 2003 4.663 4.680 4.549 4.595 26,968,956 -0.12(-2.53%)
Feb 24, 2003 4.805 4.805 4.692 4.714 12,695,629 -0.09(-1.78%)
Feb 21, 2003 4.874 4.874 4.692 4.800 20,933,710 -0.12(-2.43%)
Feb 20, 2003 5.004 5.033 4.896 4.919 7,941,780 -0.10(-1.93%)
Feb 19, 2003 5.090 5.095 4.976 5.016 10,285,821 -0.06(-1.23%)
Feb 18, 2003 4.947 5.164 4.942 5.078 10,479,956 +0.14(+2.76%)
Feb 14, 2003 4.834 4.993 4.777 4.942 10,320,111 +0.14(+2.96%)
Feb 13, 2003 4.919 4.947 4.754 4.800 14,880,176 -0.18(-3.54%)
Feb 12, 2003 4.976 5.033 4.902 4.976 12,975,929 -0.06(-1.13%)
Feb 11, 2003 5.129 5.141 4.993 5.033 12,003,495 -0.06(-1.12%)
Feb 10, 2003 5.010 5.090 4.942 5.090 10,381,482 +0.09(+1.70%)
Feb 07, 2003 5.164 5.181 4.982 5.004 9,399,903 -0.11(-2.11%)
Feb 06, 2003 5.118 5.147 5.061 5.112 8,362,406 -0.06(-1.10%)
Feb 05, 2003 5.220 5.255 5.220 5.169 10,353,698 +0.05(+0.89%)
Feb 04, 2003 5.232 5.232 5.095 5.124 12,912,976 -0.11(-2.07%)
Feb 03, 2003 5.181 5.294 5.181 5.232 8,936,019 +0.05(+0.99%)
Jan 31, 2003 5.078 5.243 5.073 5.181 11,256,321 +0.06(+1.11%)
Jan 30, 2003 5.340 5.374 5.095 5.124 15,018,920 -0.22(-4.05%)
Jan 29, 2003 5.346 5.391 5.277 5.340 9,993,563 -0.10(-1.88%)
Jan 28, 2003 5.408 5.493 5.385 5.442 12,683,847 +0.06(+1.06%)
Jan 27, 2003 5.437 5.533 5.340 5.385 15,062,354 -0.16(-2.87%)
Jan 24, 2003 5.687 5.687 5.528 5.545 11,137,096 -0.15(-2.60%)
Jan 23, 2003 5.584 5.710 5.545 5.692 16,883,954 +0.15(+2.77%)
Jan 22, 2003 5.727 5.738 5.516 5.539 16,359,578 -0.23(-3.94%)
Jan 21, 2003 5.857 5.903 5.675 5.766 17,131,898 -0.01(-0.20%)
Jan 17, 2003 5.886 5.891 5.710 5.778 14,899,871 -0.15(-2.59%)
Jan 16, 2003 5.948 6.000 5.869 5.931 12,530,684 +0.07(+1.26%)
Jan 15, 2003 5.982 6.017 5.812 5.857 11,977,997 -0.13(-2.18%)
Jan 14, 2003 5.926 6.017 5.903 5.988 12,042,005 -0.03(-0.47%)
Jan 13, 2003 6.073 6.102 5.926 6.017 14,630,298 +0.05(+0.76%)
Jan 10, 2003 5.749 6.142 5.664 5.971 32,073,972 +0.15(+2.64%)
Jan 09, 2003 5.698 5.857 5.698 5.818 12,510,110 +0.13(+2.20%)
Jan 08, 2003 5.761 5.801 5.653 5.692 16,259,872 -0.07(-1.18%)
Jan 07, 2003 5.727 5.829 5.658 5.761 14,783,461 +0.03(+0.60%)
Jan 06, 2003 5.516 5.772 5.505 5.727 19,394,522 +0.22(+4.03%)
Jan 03, 2003 5.619 5.670 5.499 5.505 14,834,456 -0.15(-2.62%)
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.