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 (%)
Aug 30, 2002 6.614 6.756 6.568 6.693 9,216,847 +0.08(+1.20%)
Aug 29, 2002 6.574 6.710 6.551 6.614 11,703,324 +0.00(+0.00%)
Aug 28, 2002 6.762 6.779 6.563 6.614 15,593,764 -0.15(-2.19%)
Aug 27, 2002 6.938 7.063 6.705 6.762 15,917,850 -0.11(-1.57%)
Aug 26, 2002 6.756 6.932 6.722 6.870 10,190,160 +0.17(+2.55%)
Aug 23, 2002 6.875 6.898 6.671 6.699 12,018,090 -0.22(-3.20%)
Aug 22, 2002 6.841 6.961 6.762 6.921 13,409,568 +0.13(+1.84%)
Aug 21, 2002 6.824 6.949 6.739 6.796 22,499,628 +0.02(+0.34%)
Aug 20, 2002 6.841 6.955 6.716 6.773 15,780,865 +0.30(+4.57%)
Aug 16, 2002 6.597 6.631 6.454 6.477 12,440,475 -0.13(-1.89%)
Aug 15, 2002 6.540 6.716 6.244 6.602 17,347,310 +0.15(+2.29%)
Aug 14, 2002 6.506 6.545 6.056 6.454 34,133,316 -0.05(-0.79%)
Aug 13, 2002 6.619 6.739 6.420 6.506 15,721,429 -0.11(-1.72%)
Aug 12, 2002 6.710 6.807 6.568 6.619 14,831,467 -0.36(-5.21%)
Aug 07, 2002 7.137 7.035 6.813 6.983 12,642,875 +0.07(+0.99%)
Aug 06, 2002 6.870 7.052 6.824 6.915 11,235,922 +0.23(+3.40%)
Aug 05, 2002 7.108 7.137 6.631 6.688 23,127,402 -0.39(-5.54%)
Aug 02, 2002 7.450 7.450 6.938 7.080 13,634,652 -0.34(-4.60%)
Aug 01, 2002 7.603 7.689 7.398 7.421 12,880,620 -0.24(-3.12%)
Jul 31, 2002 7.507 7.660 7.421 7.660 12,169,143 +0.15(+2.05%)
Jul 30, 2002 7.489 7.598 7.398 7.507 12,535,256 +0.04(+0.53%)
Jul 29, 2002 7.364 7.563 7.245 7.467 16,397,736 +0.30(+4.21%)
Jul 26, 2002 7.108 7.245 6.978 7.165 10,567,000 +0.02(+0.32%)
Jul 25, 2002 7.120 7.279 6.887 7.143 20,487,060 -0.05(-0.63%)
Jul 24, 2002 6.824 7.307 6.551 7.188 22,047,350 +0.31(+4.46%)
Jul 23, 2002 7.086 7.086 6.830 6.881 21,364,360 -0.10(-1.39%)
Jul 22, 2002 7.080 7.342 6.796 6.978 24,058,336 -0.07(-0.97%)
Jul 19, 2002 7.285 7.387 6.955 7.046 16,240,002 -0.07(-1.04%)
Jul 17, 2002 7.325 7.683 7.012 7.120 23,423,178 -0.05(-0.71%)
Jul 12, 2002 7.507 7.609 7.114 7.171 31,758,502 -0.32(-4.32%)
Jul 11, 2002 7.819 7.825 7.359 7.495 36,023,848 -0.46(-5.79%)
Jul 10, 2002 8.542 8.547 7.933 7.956 31,232,192 -0.64(-7.41%)
Jul 09, 2002 8.678 8.803 8.604 8.593 11,925,770 -0.02(-0.26%)
Jul 08, 2002 8.854 8.911 8.547 8.615 13,146,500 -0.31(-3.44%)
Jul 05, 2002 8.758 8.951 8.758 8.923 6,560,853 +0.22(+2.55%)
Jul 04, 2002 8.780 8.883 8.530 8.701 16,101,082 +0.00(+0.00%)
Jul 03, 2002 8.780 8.883 8.530 8.701 16,100,555 -0.26(-2.92%)
Jul 02, 2002 8.832 9.093 8.672 8.962 17,664,010 +0.14(+1.55%)
Jul 01, 2002 9.099 9.235 8.814 8.826 11,328,945 -0.27(-3.00%)
Jun 28, 2002 9.008 9.372 8.968 9.099 12,302,786 +0.13(+1.46%)
Jun 27, 2002 8.968 9.099 8.672 8.968 20,519,942 +0.01(+0.13%)
Jun 26, 2002 8.883 9.065 8.826 8.957 13,107,462 -0.17(-1.87%)
Jun 25, 2002 9.099 9.406 9.048 9.127 14,502,457 +0.30(+3.41%)
Jun 21, 2002 8.763 8.917 8.735 8.826 17,594,024 -0.12(-1.34%)
Jun 20, 2002 9.116 9.122 8.923 8.945 14,828,126 -0.43(-4.55%)
Jun 19, 2002 9.548 9.656 9.360 9.372 11,878,116 -0.25(-2.60%)
Jun 18, 2002 9.298 9.696 9.224 9.622 10,321,342 +0.32(+3.42%)
Jun 17, 2002 9.139 9.326 9.110 9.304 12,613,508 +0.27(+2.96%)
Jun 14, 2002 9.178 9.207 8.883 9.036 17,668,408 -0.45(-4.74%)
Jun 12, 2002 9.565 9.628 9.383 9.486 11,596,057 -0.08(-0.83%)
Jun 11, 2002 9.605 9.872 9.537 9.565 10,808,966 +0.02(+0.18%)
Jun 10, 2002 9.497 9.645 9.412 9.548 7,085,756 +0.14(+1.45%)
Jun 07, 2002 9.497 9.497 9.332 9.412 11,728,118 -0.11(-1.19%)
Jun 06, 2002 9.667 9.730 9.417 9.525 10,194,732 -0.11(-1.18%)
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.