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 (%)
Sep 30, 2002 5.476 5.670 5.346 5.573 23,072,362 +0.10(+1.77%)
Sep 27, 2002 5.584 5.675 5.402 5.476 14,542,726 -0.27(-4.75%)
Sep 26, 2002 5.727 5.835 5.619 5.749 20,104,768 +0.08(+1.40%)
Sep 25, 2002 5.459 5.772 5.459 5.670 25,165,822 +0.36(+6.75%)
Sep 24, 2002 5.328 5.476 5.255 5.311 19,221,840 -0.18(-3.31%)
Sep 23, 2002 5.567 5.567 5.391 5.493 15,364,635 -0.06(-1.13%)
Sep 20, 2002 5.613 5.670 5.419 5.556 24,481,072 -0.06(-1.01%)
Sep 19, 2002 5.687 5.761 5.522 5.613 20,453,824 -0.22(-3.80%)
Sep 18, 2002 5.857 5.943 5.641 5.835 24,642,500 -0.12(-2.01%)
Sep 17, 2002 6.199 6.261 5.891 5.954 19,501,084 -0.13(-2.06%)
Sep 16, 2002 6.056 6.153 6.000 6.079 14,663,357 +0.02(+0.38%)
Sep 13, 2002 6.199 6.210 5.931 6.056 15,981,682 -0.14(-2.20%)
Sep 12, 2002 6.312 6.312 6.113 6.193 16,724,284 -0.15(-2.42%)
Sep 11, 2002 6.511 6.511 6.102 6.346 15,944,754 +0.15(+2.39%)
Sep 10, 2002 6.369 6.381 6.085 6.199 23,985,888 +0.06(+0.93%)
Sep 09, 2002 5.801 6.255 5.778 6.142 20,798,836 +0.34(+5.88%)
Sep 06, 2002 6.255 6.255 5.778 5.801 28,950,754 -0.28(-4.58%)
Sep 05, 2002 6.227 6.233 5.965 6.079 23,830,614 -0.20(-3.26%)
Sep 04, 2002 6.250 6.318 6.039 6.284 21,437,336 +0.06(+1.01%)
Sep 03, 2002 6.540 6.545 6.216 6.221 24,724,796 -0.47(-7.05%)
Aug 30, 2002 6.614 6.756 6.568 6.693 9,216,847 +0.08(+1.20%)
Aug 29, 2002 6.574 6.710 6.551 6.614 11,703,324 +0.00(+0.00%)
Aug 28, 2002 6.762 6.779 6.563 6.614 15,593,764 -0.15(-2.19%)
Aug 27, 2002 6.938 7.063 6.705 6.762 15,917,850 -0.11(-1.57%)
Aug 26, 2002 6.756 6.932 6.722 6.870 10,190,160 +0.17(+2.55%)
Aug 23, 2002 6.875 6.898 6.671 6.699 12,018,090 -0.22(-3.20%)
Aug 22, 2002 6.841 6.961 6.762 6.921 13,409,568 +0.13(+1.84%)
Aug 21, 2002 6.824 6.949 6.739 6.796 22,499,628 +0.02(+0.34%)
Aug 20, 2002 6.841 6.955 6.716 6.773 15,780,865 +0.30(+4.57%)
Aug 16, 2002 6.597 6.631 6.454 6.477 12,440,475 -0.13(-1.89%)
Aug 15, 2002 6.540 6.716 6.244 6.602 17,347,310 +0.15(+2.29%)
Aug 14, 2002 6.506 6.545 6.056 6.454 34,133,316 -0.05(-0.79%)
Aug 13, 2002 6.619 6.739 6.420 6.506 15,721,429 -0.11(-1.72%)
Aug 12, 2002 6.710 6.807 6.568 6.619 14,831,467 -0.36(-5.21%)
Aug 07, 2002 7.137 7.035 6.813 6.983 12,642,875 +0.07(+0.99%)
Aug 06, 2002 6.870 7.052 6.824 6.915 11,235,922 +0.23(+3.40%)
Aug 05, 2002 7.108 7.137 6.631 6.688 23,127,402 -0.39(-5.54%)
Aug 02, 2002 7.450 7.450 6.938 7.080 13,634,652 -0.34(-4.60%)
Aug 01, 2002 7.603 7.689 7.398 7.421 12,880,620 -0.24(-3.12%)
Jul 31, 2002 7.507 7.660 7.421 7.660 12,169,143 +0.15(+2.05%)
Jul 30, 2002 7.489 7.598 7.398 7.507 12,535,256 +0.04(+0.53%)
Jul 29, 2002 7.364 7.563 7.245 7.467 16,397,736 +0.30(+4.21%)
Jul 26, 2002 7.108 7.245 6.978 7.165 10,567,000 +0.02(+0.32%)
Jul 25, 2002 7.120 7.279 6.887 7.143 20,487,060 -0.05(-0.63%)
Jul 24, 2002 6.824 7.307 6.551 7.188 22,047,350 +0.31(+4.46%)
Jul 23, 2002 7.086 7.086 6.830 6.881 21,364,360 -0.10(-1.39%)
Jul 22, 2002 7.080 7.342 6.796 6.978 24,058,336 -0.07(-0.97%)
Jul 19, 2002 7.285 7.387 6.955 7.046 16,240,002 -0.07(-1.04%)
Jul 17, 2002 7.325 7.683 7.012 7.120 23,423,178 -0.05(-0.71%)
Jul 12, 2002 7.507 7.609 7.114 7.171 31,758,502 -0.32(-4.32%)
Jul 11, 2002 7.819 7.825 7.359 7.495 36,023,848 -0.46(-5.79%)
Jul 10, 2002 8.542 8.547 7.933 7.956 31,232,192 -0.64(-7.41%)
Jul 09, 2002 8.678 8.803 8.604 8.593 11,925,770 -0.02(-0.26%)
Jul 08, 2002 8.854 8.911 8.547 8.615 13,146,500 -0.31(-3.44%)
Jul 05, 2002 8.758 8.951 8.758 8.923 6,560,853 +0.22(+2.55%)
Jul 04, 2002 8.780 8.883 8.530 8.701 16,101,082 +0.00(+0.00%)
Jul 03, 2002 8.780 8.883 8.530 8.701 16,100,555 -0.26(-2.92%)
Jul 02, 2002 8.832 9.093 8.672 8.962 17,664,010 +0.14(+1.55%)
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.