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

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.