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 (%)
Dec 31, 2002 5.402 5.442 5.289 5.289 12,762,275 -0.17(-3.12%)
Dec 30, 2002 5.448 5.499 5.380 5.459 10,437,401 +0.01(+0.21%)
Dec 27, 2002 5.539 5.573 5.419 5.448 6,811,435 -0.12(-2.15%)
Dec 26, 2002 5.488 5.601 5.476 5.567 7,674,844 +0.11(+1.98%)
Dec 24, 2002 5.510 5.533 5.414 5.459 4,570,264 -0.02(-0.31%)
Dec 23, 2002 5.562 5.601 5.459 5.476 9,350,490 -0.09(-1.53%)
Dec 20, 2002 5.584 5.653 5.539 5.562 16,854,412 +0.00(+0.00%)
Dec 19, 2002 5.465 5.641 5.465 5.562 14,795,242 +0.04(+0.72%)
Dec 18, 2002 5.584 5.619 5.476 5.522 13,214,729 -0.10(-1.72%)
Dec 17, 2002 5.556 5.704 5.528 5.619 12,556,358 -0.03(-0.60%)
Dec 16, 2002 5.556 5.653 5.510 5.653 9,974,923 +0.14(+2.47%)
Dec 13, 2002 5.556 5.584 5.482 5.516 10,643,142 -0.09(-1.52%)
Dec 12, 2002 5.448 5.658 5.448 5.601 11,666,044 +0.10(+1.76%)
Dec 11, 2002 5.471 5.653 5.402 5.505 13,605,285 +0.03(+0.62%)
Dec 10, 2002 5.482 5.545 5.374 5.471 9,767,775 +0.10(+1.80%)
Dec 09, 2002 5.437 5.596 5.306 5.374 15,151,333 -0.24(-4.35%)
Dec 06, 2002 5.613 5.636 5.488 5.619 20,927,556 -0.08(-1.40%)
Dec 05, 2002 5.891 5.903 5.647 5.698 20,794,616 -0.07(-1.28%)
Dec 04, 2002 5.664 5.948 5.516 5.772 34,215,612 +0.11(+1.91%)
Dec 03, 2002 6.511 6.511 5.636 5.664 51,411,696 -0.85(-13.01%)
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.