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 31, 2005 5.727 5.744 5.675 5.675 15,570,728 -0.05(-0.89%)
May 27, 2005 5.738 5.835 5.704 5.727 19,320,842 +0.02(+0.40%)
May 26, 2005 5.715 5.727 5.664 5.704 19,141,126 +0.04(+0.70%)
May 25, 2005 5.658 5.675 5.567 5.664 23,457,994 -0.01(-0.20%)
May 24, 2005 5.761 5.766 5.601 5.675 23,156,242 -0.11(-1.87%)
May 23, 2005 5.727 5.840 5.715 5.783 25,426,074 +0.10(+1.70%)
May 20, 2005 5.658 5.721 5.619 5.687 25,279,946 -0.01(-0.10%)
May 19, 2005 5.630 5.727 5.562 5.692 34,415,904 +0.05(+0.91%)
May 18, 2005 5.459 5.675 5.340 5.641 39,814,760 +0.35(+6.55%)
May 17, 2005 5.351 5.391 5.266 5.294 22,147,758 -0.06(-1.06%)
May 16, 2005 5.317 5.408 5.294 5.351 17,330,956 +0.06(+1.18%)
May 13, 2005 5.340 5.385 5.249 5.289 18,186,628 -0.03(-0.53%)
May 12, 2005 5.556 5.556 5.272 5.317 39,930,992 -0.16(-3.01%)
May 11, 2005 5.601 5.601 5.368 5.482 24,477,204 -0.08(-1.43%)
May 10, 2005 5.630 5.647 5.499 5.562 25,765,636 -0.10(-1.71%)
May 09, 2005 5.550 5.732 5.550 5.658 26,476,410 +0.11(+1.95%)
May 06, 2005 5.522 5.613 5.476 5.550 34,297,208 +0.03(+0.62%)
May 05, 2005 5.772 5.812 5.380 5.516 57,717,744 -0.26(-4.53%)
May 04, 2005 5.601 5.943 5.556 5.778 77,680,080 +0.39(+7.29%)
May 03, 2005 5.272 5.397 5.260 5.385 21,575,904 +0.14(+2.71%)
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.