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

Ford Motor (NY: F )

12.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
May 30, 2003 5.772 6.000 5.744 5.971 23,817,778 +0.24(+4.17%)
May 29, 2003 5.801 5.857 5.721 5.732 19,862,802 -0.10(-1.66%)
May 28, 2003 5.801 6.000 5.772 5.829 29,877,466 +0.06(+1.08%)
May 27, 2003 5.437 5.783 5.402 5.766 23,009,760 +0.33(+6.07%)
May 23, 2003 5.522 5.545 5.408 5.437 11,853,673 -0.09(-1.65%)
May 22, 2003 5.533 5.596 5.528 5.528 12,255,659 +0.03(+0.52%)
May 21, 2003 5.431 5.499 5.374 5.499 12,510,638 +0.03(+0.52%)
May 20, 2003 5.619 5.664 5.402 5.471 17,168,298 -0.11(-2.04%)
May 19, 2003 5.641 5.658 5.573 5.584 15,511,116 -0.11(-2.00%)
May 16, 2003 5.624 5.727 5.619 5.698 17,981,590 +0.03(+0.60%)
May 15, 2003 5.698 5.778 5.641 5.664 22,668,442 -0.03(-0.60%)
May 14, 2003 5.778 5.829 5.670 5.698 13,991,094 -0.07(-1.18%)
May 13, 2003 5.715 5.766 5.710 5.766 13,787,639 +0.06(+1.00%)
May 12, 2003 5.647 5.744 5.573 5.710 11,223,613 +0.09(+1.52%)
May 09, 2003 5.630 5.664 5.567 5.624 18,542,366 -0.02(-0.30%)
May 08, 2003 5.658 5.687 5.624 5.641 10,157,804 -0.05(-0.80%)
May 07, 2003 5.658 5.732 5.619 5.687 19,633,498 -0.02(-0.30%)
May 06, 2003 5.721 5.749 5.687 5.704 21,081,070 -0.01(-0.20%)
May 05, 2003 5.715 5.744 5.687 5.715 22,756,014 +0.01(+0.10%)
May 02, 2003 5.437 5.749 5.437 5.710 22,362,644 +0.03(+0.60%)
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.