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

Ford Motor (NY: F )

12.14 -0.21 (-1.66%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 7, 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 (%)
Sep 30, 2003 6.199 6.199 6.056 6.125 16,087,542 -0.09(-1.46%)
Sep 29, 2003 6.255 6.290 6.073 6.216 10,724,735 -0.04(-0.64%)
Sep 26, 2003 6.307 6.329 6.210 6.255 15,035,449 -0.09(-1.35%)
Sep 25, 2003 6.403 6.426 6.267 6.341 11,783,510 -0.06(-0.98%)
Sep 24, 2003 6.551 6.551 6.420 6.403 11,001,342 -0.15(-2.26%)
Sep 23, 2003 6.523 6.580 6.506 6.551 10,632,943 +0.03(+0.44%)
Sep 22, 2003 6.563 6.585 6.489 6.523 13,150,369 -0.02(-0.35%)
Sep 19, 2003 6.671 6.614 6.534 6.545 11,060,603 -0.13(-1.88%)
Sep 18, 2003 6.568 6.671 6.545 6.671 18,452,508 +0.14(+2.09%)
Sep 17, 2003 6.580 6.636 6.534 6.534 6,970,752 -0.08(-1.20%)
Sep 16, 2003 6.466 6.597 6.489 6.614 22,950,148 +0.15(+2.29%)
Sep 15, 2003 6.551 6.597 6.460 6.466 14,726,486 -0.13(-1.98%)
Sep 12, 2003 6.506 6.625 6.415 6.597 13,634,300 +0.09(+1.40%)
Sep 11, 2003 6.375 6.568 6.375 6.506 8,815,740 +0.03(+0.53%)
Sep 10, 2003 6.614 6.614 6.432 6.472 14,056,333 -0.14(-2.15%)
Sep 09, 2003 6.631 6.682 6.580 6.614 12,535,432 -0.11(-1.69%)
Sep 08, 2003 6.659 6.750 6.654 6.727 10,682,883 +0.06(+0.85%)
Sep 05, 2003 6.716 6.750 6.602 6.671 16,166,146 -0.08(-1.18%)
Sep 04, 2003 6.722 6.830 6.676 6.750 17,496,956 -0.04(-0.59%)
Sep 03, 2003 7.080 7.126 6.619 6.790 40,081,696 -0.21(-3.01%)
Sep 02, 2003 6.671 7.000 6.585 7.000 30,903,358 +0.43(+6.49%)
Aug 29, 2003 6.511 6.631 6.472 6.574 12,084,736 +0.07(+1.05%)
Aug 28, 2003 6.489 6.585 6.369 6.506 14,075,852 -0.11(-1.72%)
Aug 27, 2003 6.489 6.642 6.483 6.619 16,470,009 +0.13(+2.02%)
Aug 26, 2003 6.278 6.500 6.278 6.489 13,134,015 +0.19(+2.98%)
Aug 25, 2003 6.346 6.369 6.250 6.301 8,493,236 -0.09(-1.34%)
Aug 22, 2003 6.489 6.557 6.363 6.386 14,468,694 -0.10(-1.58%)
Aug 21, 2003 6.375 6.534 6.369 6.489 25,069,458 +0.11(+1.69%)
Aug 20, 2003 6.295 6.398 6.227 6.381 12,724,995 +0.09(+1.36%)
Aug 19, 2003 6.204 6.335 6.187 6.295 13,847,603 +0.10(+1.56%)
Aug 18, 2003 6.119 6.238 6.113 6.199 8,168,798 +0.07(+1.21%)
Aug 15, 2003 6.119 6.170 6.034 6.125 8,045,881 +0.01(+0.09%)
Aug 14, 2003 6.022 6.182 6.000 6.119 16,484,605 -0.03(-0.46%)
Aug 13, 2003 6.119 6.193 6.011 6.147 14,649,641 +0.05(+0.75%)
Aug 12, 2003 6.079 6.130 6.045 6.102 8,307,366 +0.01(+0.19%)
Aug 11, 2003 6.034 6.142 6.028 6.091 5,979,502 +0.00(+0.00%)
Aug 08, 2003 6.142 6.159 6.056 6.091 8,750,149 -0.01(-0.09%)
Aug 07, 2003 6.045 6.108 5.994 6.096 8,238,961 +0.04(+0.66%)
Aug 06, 2003 6.028 6.102 5.943 6.056 20,140,816 +0.07(+1.24%)
Aug 05, 2003 6.091 6.164 5.982 5.982 13,135,774 -0.18(-2.95%)
Aug 04, 2003 6.199 6.369 6.085 6.164 9,490,641 -0.03(-0.55%)
Aug 01, 2003 6.301 6.540 6.125 6.199 18,367,400 -0.09(-1.45%)
Jul 31, 2003 6.108 6.341 6.108 6.290 25,846,526 +0.23(+3.85%)
Jul 30, 2003 6.130 6.136 6.028 6.056 12,866,200 -0.10(-1.66%)
Jul 29, 2003 6.164 6.193 6.005 6.159 19,406,128 -0.01(-0.18%)
Jul 28, 2003 6.238 6.250 6.142 6.170 13,772,692 -0.07(-1.09%)
Jul 25, 2003 6.182 6.250 6.068 6.238 11,656,373 +0.16(+2.72%)
Jul 24, 2003 6.142 6.182 6.039 6.073 12,287,136 +0.05(+0.85%)
Jul 23, 2003 6.051 6.062 5.943 6.022 7,781,407 +0.01(+0.09%)
Jul 22, 2003 6.142 6.142 5.931 6.017 16,818,890 +0.02(+0.28%)
Jul 21, 2003 6.159 6.199 5.971 6.000 16,181,972 -0.25(-4.00%)
Jul 18, 2003 6.199 6.255 6.125 6.250 10,130,548 +0.09(+1.48%)
Jul 17, 2003 6.216 6.221 6.056 6.159 18,192,256 -0.09(-1.46%)
Jul 16, 2003 6.460 6.460 6.221 6.250 28,873,908 -0.37(-5.58%)
Jul 15, 2003 6.454 6.625 6.437 6.619 20,429,030 +0.19(+2.92%)
Jul 14, 2003 6.511 6.540 6.409 6.432 12,766,847 +0.01(+0.18%)
Jul 11, 2003 6.358 6.443 6.346 6.420 12,604,540 +0.09(+1.44%)
Jul 10, 2003 6.324 6.369 6.227 6.329 13,614,781 +0.01(+0.09%)
Jul 09, 2003 6.295 6.386 6.284 6.324 11,078,539 -0.02(-0.36%)
Jul 08, 2003 6.398 6.489 6.341 6.346 21,868,338 -0.02(-0.27%)
Jul 07, 2003 6.255 6.415 6.227 6.363 14,056,685 +0.18(+2.94%)
Jul 03, 2003 6.182 6.267 6.091 6.182 6,870,168 +0.00(+0.00%)
Jul 02, 2003 6.153 6.250 6.113 6.182 22,473,604 +0.03(+0.46%)
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.