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 (%)
Feb 28, 2006 4.595 4.640 4.527 4.532 41,759,276 -0.06(-1.36%)
Feb 27, 2006 4.635 4.669 4.595 4.595 23,414,034 -0.01(-0.25%)
Feb 24, 2006 4.669 4.669 4.584 4.606 21,707,614 -0.04(-0.86%)
Feb 23, 2006 4.720 4.720 4.635 4.646 27,493,684 -0.07(-1.57%)
Feb 22, 2006 4.783 4.800 4.709 4.720 24,461,202 -0.05(-1.07%)
Feb 21, 2006 4.805 4.811 4.726 4.771 18,130,534 -0.03(-0.71%)
Feb 17, 2006 4.794 4.828 4.788 4.805 19,968,838 +0.03(+0.72%)
Feb 16, 2006 4.788 4.834 4.726 4.771 30,624,290 +0.01(+0.12%)
Feb 15, 2006 4.720 4.773 4.703 4.766 16,246,684 +0.05(+0.96%)
Feb 14, 2006 4.680 4.731 4.646 4.720 20,041,286 +0.06(+1.22%)
Feb 13, 2006 4.748 4.748 4.646 4.663 16,632,140 -0.04(-0.85%)
Feb 10, 2006 4.743 4.743 4.635 4.703 21,975,076 -0.05(-1.08%)
Feb 09, 2006 4.675 4.794 4.669 4.754 27,228,858 +0.07(+1.58%)
Feb 08, 2006 4.595 4.686 4.561 4.680 33,688,600 +0.08(+1.73%)
Feb 07, 2006 4.652 4.652 4.578 4.601 24,856,330 -0.01(-0.25%)
Feb 06, 2006 4.697 4.720 4.578 4.612 26,201,736 -0.09(-1.82%)
Feb 03, 2006 4.760 4.788 4.680 4.697 32,231,180 -0.06(-1.31%)
Feb 02, 2006 4.930 4.936 4.697 4.760 41,562,856 -0.16(-3.35%)
Feb 01, 2006 4.851 4.947 4.805 4.925 55,053,136 +0.05(+0.93%)
Jan 31, 2006 4.942 4.947 4.868 4.879 24,716,180 -0.06(-1.15%)
Jan 30, 2006 4.925 5.004 4.874 4.936 40,140,428 +0.02(+0.35%)
Jan 27, 2006 4.936 5.010 4.845 4.919 54,020,560 -0.01(-0.23%)
Jan 26, 2006 4.908 4.976 4.777 4.930 63,008,280 +0.03(+0.58%)
Jan 25, 2006 4.777 4.908 4.714 4.902 56,971,452 +0.13(+2.62%)
Jan 24, 2006 4.766 4.788 4.635 4.777 55,686,888 +0.05(+0.96%)
Jan 23, 2006 4.760 4.885 4.703 4.731 115,449,208 +0.24(+5.32%)
Jan 20, 2006 4.720 4.720 4.464 4.493 71,850,224 -0.18(-3.89%)
Jan 19, 2006 4.663 4.760 4.640 4.675 34,323,584 +0.01(+0.12%)
Jan 18, 2006 4.726 4.731 4.640 4.669 31,346,668 -0.06(-1.20%)
Jan 17, 2006 4.862 4.879 4.657 4.726 34,894,736 -0.14(-2.81%)
Jan 13, 2006 4.868 4.913 4.794 4.862 43,412,588 -0.01(-0.12%)
Jan 12, 2006 5.038 5.044 4.834 4.868 54,015,464 -0.21(-4.14%)
Jan 11, 2006 5.010 5.095 4.987 5.078 53,663,768 +0.09(+1.82%)
Jan 10, 2006 4.936 5.067 4.851 4.987 49,127,620 +0.09(+1.74%)
Jan 09, 2006 4.919 5.038 4.891 4.902 50,921,608 +0.06(+1.17%)
Jan 06, 2006 4.720 4.925 4.703 4.845 71,079,656 +0.10(+2.04%)
Jan 05, 2006 4.578 4.777 4.566 4.748 56,232,364 +0.19(+4.24%)
Jan 04, 2006 4.453 4.595 4.447 4.555 62,646,388 +0.10(+2.30%)
Jan 03, 2006 4.390 4.453 4.356 4.453 29,723,600 +0.06(+1.42%)
Dec 30, 2005 4.407 4.487 4.345 4.390 35,797,708 -0.05(-1.15%)
Dec 29, 2005 4.441 4.464 4.396 4.441 29,745,230 -0.02(-0.38%)
Dec 28, 2005 4.487 4.493 4.424 4.458 21,210,494 -0.03(-0.63%)
Dec 27, 2005 4.498 4.527 4.481 4.487 18,162,362 -0.01(-0.13%)
Dec 23, 2005 4.510 4.549 4.493 4.493 20,358,516 -0.03(-0.63%)
Dec 22, 2005 4.572 4.635 4.498 4.521 36,807,952 -0.04(-0.87%)
Dec 21, 2005 4.578 4.692 4.549 4.561 29,846,518 -0.02(-0.37%)
Dec 20, 2005 4.640 4.692 4.578 4.578 20,867,768 -0.10(-2.19%)
Dec 19, 2005 4.720 4.783 4.606 4.680 40,600,092 -0.04(-0.84%)
Dec 16, 2005 4.652 4.726 4.629 4.720 56,155,168 +0.07(+1.59%)
Dec 15, 2005 4.646 4.760 4.629 4.646 34,586,124 +0.01(+0.12%)
Dec 14, 2005 4.623 4.675 4.595 4.640 29,707,422 +0.02(+0.37%)
Dec 13, 2005 4.623 4.657 4.584 4.623 23,768,716 -0.03(-0.73%)
Dec 12, 2005 4.652 4.714 4.635 4.657 21,579,596 +0.01(+0.12%)
Dec 09, 2005 4.646 4.703 4.623 4.652 17,898,942 +0.01(+0.12%)
Dec 08, 2005 4.635 4.692 4.595 4.646 19,357,594 -0.02(-0.37%)
Dec 07, 2005 4.663 4.714 4.612 4.663 34,102,192 +0.05(+1.11%)
Dec 06, 2005 4.601 4.640 4.584 4.612 20,444,504 +0.03(+0.62%)
Dec 05, 2005 4.606 4.612 4.544 4.584 30,298,094 -0.05(-1.10%)
Dec 02, 2005 4.623 4.663 4.555 4.635 23,429,860 +0.03(+0.62%)
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.