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, 2005 6.494 6.557 6.432 6.443 12,125,884 -0.06(-0.96%)
Mar 30, 2005 6.398 6.551 6.398 6.506 18,185,924 +0.10(+1.51%)
Mar 29, 2005 6.403 6.489 6.381 6.409 14,189,273 +0.03(+0.45%)
Mar 28, 2005 6.392 6.454 6.358 6.381 11,605,025 -0.04(-0.62%)
Mar 24, 2005 6.244 6.563 6.227 6.420 22,680,400 +0.17(+2.73%)
Mar 23, 2005 6.352 6.409 6.221 6.250 32,405,796 -0.10(-1.61%)
Mar 22, 2005 6.483 6.614 6.341 6.352 20,613,494 -0.19(-2.95%)
Mar 21, 2005 6.466 6.597 6.312 6.545 27,176,104 +0.07(+1.05%)
Mar 18, 2005 6.636 6.642 6.403 6.477 30,745,800 -0.16(-2.40%)
Mar 17, 2005 6.665 6.779 6.563 6.636 32,964,110 -0.14(-2.02%)
Mar 16, 2005 6.722 6.835 6.483 6.773 51,884,724 -0.18(-2.62%)
Mar 15, 2005 7.074 7.091 6.938 6.955 14,451,461 -0.09(-1.29%)
Mar 14, 2005 7.046 7.063 6.995 7.046 9,492,223 +0.00(+0.00%)
Mar 11, 2005 7.137 7.165 7.035 7.046 9,272,590 +0.01(+0.16%)
Mar 10, 2005 7.006 7.114 7.006 7.035 13,837,403 +0.02(+0.24%)
Mar 09, 2005 7.057 7.074 6.983 7.017 19,529,748 -0.06(-0.88%)
Mar 08, 2005 7.069 7.137 7.052 7.080 12,597,506 -0.04(-0.56%)
Mar 07, 2005 7.012 7.154 7.006 7.120 17,541,798 +0.07(+0.97%)
Mar 04, 2005 7.108 7.171 7.040 7.052 12,929,329 -0.06(-0.80%)
Mar 03, 2005 7.086 7.137 7.074 7.108 13,770,406 +0.02(+0.24%)
Mar 02, 2005 7.143 7.239 7.080 7.091 21,139,804 -0.11(-1.58%)
Mar 01, 2005 7.148 7.205 7.126 7.205 20,541,220 +0.01(+0.16%)
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%)
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.