Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.694	6.838	6.648	6.775	9,106,245	+0.08(+1.20%)
Aug 29, 2002	6.654	6.792	6.631	6.694	11,562,884	+0.00(+0.00%)
Aug 28, 2002	6.844	6.861	6.642	6.694	15,406,639	-0.15(-2.19%)
Aug 27, 2002	7.022	7.149	6.786	6.844	15,726,836	-0.11(-1.57%)
Aug 26, 2002	6.838	7.016	6.803	6.953	10,067,878	+0.17(+2.55%)
Aug 23, 2002	6.959	6.982	6.752	6.780	11,873,873	-0.22(-3.20%)
Aug 22, 2002	6.924	7.045	6.844	7.005	13,248,653	+0.13(+1.84%)
Aug 21, 2002	6.907	7.034	6.821	6.878	22,229,634	+0.02(+0.34%)
Aug 20, 2002	6.924	7.039	6.798	6.855	15,591,495	+0.30(+4.57%)
Aug 16, 2002	6.677	6.711	6.533	6.556	12,291,189	-0.13(-1.89%)
Aug 15, 2002	6.619	6.798	6.320	6.683	17,139,142	+0.15(+2.29%)
Aug 14, 2002	6.585	6.625	6.130	6.533	33,723,716	-0.05(-0.79%)
Aug 13, 2002	6.700	6.821	6.498	6.585	15,532,772	-0.12(-1.72%)
Aug 12, 2002	6.792	6.890	6.648	6.700	14,653,489	-0.37(-5.21%)
Aug 07, 2002	7.224	7.120	6.895	7.068	12,491,160	+0.07(+0.99%)
Aug 06, 2002	6.953	7.137	6.907	6.999	11,101,091	+0.23(+3.40%)
Aug 05, 2002	7.195	7.224	6.711	6.769	22,849,874	-0.40(-5.54%)
Aug 02, 2002	7.540	7.540	7.022	7.166	13,471,036	-0.35(-4.60%)

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.