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

Ford Motor (NY: F )

12.23 -0.38 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Aug 31, 2004 8.087 8.145 7.995 8.121 12,024,677 +0.09(+1.07%)
Aug 30, 2004 8.104 8.110 8.012 8.035 6,711,803 -0.09(-1.13%)
Aug 27, 2004 8.070 8.162 8.047 8.127 11,004,668 +0.09(+1.07%)
Aug 26, 2004 8.041 8.104 7.983 8.041 5,815,668 +0.01(+0.07%)
Aug 25, 2004 7.983 8.104 7.943 8.035 9,888,408 +0.03(+0.36%)
Aug 24, 2004 8.081 8.121 7.937 8.006 9,410,632 -0.07(-0.93%)
Aug 23, 2004 8.093 8.168 8.075 8.081 7,560,507 -0.04(-0.50%)
Aug 20, 2004 8.058 8.150 7.834 8.121 21,532,774 +0.06(+0.79%)
Aug 19, 2004 8.150 8.214 7.995 8.058 13,500,572 -0.17(-2.10%)
Aug 18, 2004 8.087 8.248 8.012 8.231 7,727,121 +0.09(+1.06%)
Aug 17, 2004 8.110 8.231 8.104 8.145 10,304,334 +0.05(+0.64%)
Aug 16, 2004 7.943 8.116 7.903 8.093 12,584,631 +0.15(+1.88%)
Aug 13, 2004 8.035 8.052 7.885 7.943 10,413,267 -0.03(-0.43%)
Aug 12, 2004 8.133 8.139 7.926 7.978 14,757,905 -0.21(-2.60%)
Aug 11, 2004 8.202 8.248 8.070 8.191 14,389,583 -0.05(-0.63%)
Aug 10, 2004 8.104 8.288 8.081 8.242 11,843,643 +0.14(+1.70%)
Aug 09, 2004 8.093 8.185 8.006 8.104 11,717,857 +0.01(+0.07%)
Aug 06, 2004 8.058 8.196 8.001 8.098 15,908,912 -0.07(-0.92%)
Aug 05, 2004 8.455 8.455 8.173 8.173 18,636,582 -0.28(-3.34%)
Aug 04, 2004 8.432 8.524 8.311 8.455 12,607,216 -0.01(-0.14%)
Aug 03, 2004 8.634 8.651 8.432 8.467 14,965,868 -0.20(-2.26%)
Aug 02, 2004 8.432 8.691 8.427 8.663 14,378,638 +0.19(+2.24%)
Jul 30, 2004 8.576 8.576 8.415 8.473 13,521,594 -0.13(-1.54%)
Jul 29, 2004 8.686 8.691 8.490 8.605 18,448,772 -0.14(-1.58%)
Jul 28, 2004 8.507 8.760 8.507 8.743 14,489,134 +0.18(+2.08%)
Jul 27, 2004 8.501 8.588 8.461 8.565 8,826,876 +0.08(+0.95%)
Jul 26, 2004 8.421 8.507 8.346 8.484 11,929,295 +0.04(+0.48%)
Jul 23, 2004 8.432 8.461 8.329 8.444 9,713,108 +0.01(+0.14%)
Jul 22, 2004 8.352 8.478 8.260 8.432 15,437,911 +0.07(+0.83%)
Jul 21, 2004 8.461 8.490 8.346 8.363 15,962,076 -0.04(-0.48%)
Jul 20, 2004 8.616 8.616 8.231 8.404 37,636,444 -0.22(-2.54%)
Jul 19, 2004 8.547 8.726 8.542 8.622 11,649,405 +0.07(+0.88%)
Jul 16, 2004 8.749 8.760 8.536 8.547 12,566,041 -0.10(-1.20%)
Jul 15, 2004 8.691 8.737 8.634 8.651 7,487,364 -0.04(-0.46%)
Jul 14, 2004 8.663 8.818 8.622 8.691 14,786,919 -0.03(-0.33%)
Jul 13, 2004 8.806 8.847 8.686 8.720 10,109,749 +0.00(+0.00%)
Jul 12, 2004 8.639 8.726 7.891 8.720 9,218,305 -0.01(-0.07%)
Jul 09, 2004 8.616 8.783 8.519 8.726 17,781,622 +0.22(+2.64%)
Jul 08, 2004 8.576 8.668 8.490 8.501 13,755,791 -0.11(-1.27%)
Jul 07, 2004 8.553 8.674 8.519 8.611 13,308,940 +0.00(+0.00%)
Jul 06, 2004 8.519 8.645 8.409 8.611 18,490,990 +0.01(+0.07%)
Jul 02, 2004 8.651 8.697 8.553 8.605 17,360,484 -0.04(-0.47%)
Jul 01, 2004 9.008 9.077 8.605 8.645 29,986,464 -0.36(-4.03%)
Jun 30, 2004 9.192 9.192 8.939 9.008 13,141,457 -0.13(-1.39%)
Jun 29, 2004 9.002 9.169 8.910 9.134 18,472,920 +0.13(+1.41%)
Jun 28, 2004 9.209 9.267 8.939 9.008 19,720,352 -0.12(-1.26%)
Jun 25, 2004 9.296 9.353 9.123 9.123 17,848,336 -0.17(-1.86%)
Jun 24, 2004 9.417 9.463 9.284 9.296 24,779,570 -0.12(-1.28%)
Jun 23, 2004 9.209 9.486 9.186 9.417 29,140,366 +0.21(+2.25%)
Jun 22, 2004 9.008 9.209 8.979 9.209 20,671,388 +0.20(+2.24%)
Jun 21, 2004 9.181 9.209 8.985 9.008 11,888,467 -0.14(-1.51%)
Jun 18, 2004 9.002 9.186 8.950 9.146 19,186,110 +0.14(+1.60%)
Jun 17, 2004 9.065 9.065 8.870 9.002 16,964,712 +0.01(+0.06%)
Jun 16, 2004 8.899 9.158 8.789 8.996 18,226,040 +0.13(+1.43%)
Jun 15, 2004 8.795 8.939 8.795 8.870 11,849,376 +0.11(+1.25%)
Jun 14, 2004 8.945 8.945 8.737 8.760 12,889,018 -0.21(-2.31%)
Jun 10, 2004 8.945 9.008 8.904 8.968 14,429,716 +0.10(+1.17%)
Jun 09, 2004 8.835 8.950 8.737 8.864 12,482,995 -0.01(-0.13%)
Jun 08, 2004 8.749 8.910 8.709 8.875 16,650,942 +0.13(+1.45%)
Jun 07, 2004 8.622 8.795 8.605 8.749 21,577,426 +0.17(+1.95%)
Jun 04, 2004 8.501 8.634 8.501 8.582 9,671,758 +0.09(+1.08%)
Jun 03, 2004 8.565 8.634 8.438 8.490 14,332,250 -0.08(-0.94%)
Jun 02, 2004 8.749 8.749 8.501 8.570 18,673,240 -0.09(-1.00%)
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.