Ford Motor (NY: F )

11.04 +0.06 (+0.59%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.369 7.386 7.235 7.296 15,042,484 -0.07(-0.99%)
Oct 28, 2004 7.302 7.436 7.296 7.369 12,986,066 +0.01(+0.15%)
Oct 27, 2004 7.212 7.459 7.195 7.358 18,800,114 +0.16(+2.26%)
Oct 26, 2004 7.162 7.257 7.111 7.195 22,198,072 +0.08(+1.18%)
Oct 25, 2004 7.223 7.240 7.061 7.111 20,789,384 -0.15(-2.08%)
Oct 22, 2004 7.358 7.375 7.251 7.263 12,692,113 -0.05(-0.69%)
Oct 21, 2004 7.251 7.363 7.195 7.313 14,485,296 +0.09(+1.24%)
Oct 20, 2004 7.246 7.246 7.139 7.223 22,681,682 -0.02(-0.23%)
Oct 19, 2004 7.537 7.537 7.173 7.240 37,441,108 -0.26(-3.44%)
Oct 18, 2004 7.447 7.559 7.414 7.498 16,081,498 +0.08(+1.06%)
Oct 15, 2004 7.363 7.470 7.319 7.419 21,681,780 +0.07(+0.99%)
Oct 14, 2004 7.492 7.559 7.268 7.347 46,136,464 -0.32(-4.16%)
Oct 13, 2004 7.772 7.867 7.593 7.666 21,349,252 -0.07(-0.94%)
Oct 12, 2004 7.727 7.811 7.711 7.739 19,660,006 -0.07(-0.93%)
Oct 11, 2004 7.828 7.862 7.806 7.811 6,524,999 +0.00(+0.00%)
Oct 08, 2004 7.761 7.856 7.755 7.811 11,981,519 +0.05(+0.65%)
Oct 07, 2004 7.912 7.935 7.744 7.761 15,923,092 -0.18(-2.26%)
Oct 06, 2004 7.895 7.963 7.851 7.940 18,055,946 +0.01(+0.14%)
Oct 05, 2004 7.884 7.946 7.884 7.929 10,516,042 +0.01(+0.07%)
Oct 04, 2004 7.985 8.019 7.884 7.923 16,711,193 -0.02(-0.28%)
Oct 01, 2004 7.895 7.974 7.817 7.946 21,057,086 +0.08(+1.00%)
Sep 30, 2004 7.761 7.873 7.722 7.867 14,776,034 +0.11(+1.37%)
Sep 29, 2004 7.767 7.783 7.694 7.761 13,323,772 -0.03(-0.43%)
Sep 28, 2004 7.778 7.811 7.705 7.795 10,615,335 +0.02(+0.22%)
Sep 27, 2004 7.772 7.800 7.643 7.778 10,957,506 +0.05(+0.65%)
Sep 24, 2004 7.733 7.772 7.705 7.727 10,515,506 +0.00(+0.00%)
Sep 23, 2004 7.800 7.828 7.727 7.727 14,377,787 -0.11(-1.43%)
Sep 22, 2004 7.839 7.901 7.806 7.839 17,132,298 -0.13(-1.62%)
Sep 21, 2004 7.895 8.002 7.890 7.968 10,864,999 +0.06(+0.71%)
Sep 20, 2004 7.951 7.979 7.890 7.912 10,427,463 -0.05(-0.63%)
Sep 17, 2004 8.035 8.091 7.929 7.963 20,514,720 +0.15(+1.94%)
Sep 16, 2004 7.755 7.856 7.723 7.811 11,857,223 +0.08(+1.01%)
Sep 15, 2004 7.783 7.823 7.716 7.733 11,107,519 -0.10(-1.22%)
Sep 14, 2004 7.856 7.867 7.795 7.828 10,474,431 -0.07(-0.85%)
Sep 13, 2004 7.895 7.901 7.839 7.895 11,631,490 +0.08(+1.00%)
Sep 10, 2004 7.839 7.935 7.750 7.817 22,519,884 -0.12(-1.48%)
Sep 09, 2004 7.923 7.974 7.879 7.935 11,722,390 -0.04(-0.56%)
Sep 08, 2004 8.119 8.181 7.968 7.979 14,879,257 -0.17(-2.13%)
Sep 07, 2004 8.007 8.220 8.002 8.153 13,758,093 +0.20(+2.46%)
Sep 03, 2004 7.996 8.086 7.862 7.957 8,629,101 -0.08(-1.04%)
Sep 02, 2004 7.800 8.063 7.783 8.041 17,889,504 +0.26(+3.31%)
Sep 01, 2004 7.907 7.912 7.761 7.783 19,915,206 -0.12(-1.49%)
Aug 31, 2004 7.867 7.923 7.778 7.901 12,360,300 +0.08(+1.07%)
Aug 30, 2004 7.884 7.890 7.795 7.817 6,899,137 -0.09(-1.13%)
Aug 27, 2004 7.851 7.940 7.828 7.907 11,311,821 +0.08(+1.07%)
Aug 26, 2004 7.823 7.884 7.767 7.823 5,977,990 +0.01(+0.07%)
Aug 25, 2004 7.767 7.884 7.727 7.817 10,164,406 +0.03(+0.36%)
Aug 24, 2004 7.862 7.901 7.722 7.789 9,673,294 -0.07(-0.93%)
Aug 23, 2004 7.873 7.946 7.856 7.862 7,771,530 -0.04(-0.50%)
Aug 20, 2004 7.839 7.929 7.621 7.901 22,133,780 +0.06(+0.79%)
Aug 19, 2004 7.929 7.991 7.778 7.839 13,877,389 -0.17(-2.10%)
Aug 18, 2004 7.867 8.024 7.795 8.007 7,942,794 +0.08(+1.06%)
Aug 17, 2004 7.890 8.007 7.884 7.923 10,591,941 +0.05(+0.64%)
Aug 16, 2004 7.727 7.895 7.688 7.873 12,935,883 +0.15(+1.88%)
Aug 13, 2004 7.817 7.834 7.671 7.727 10,703,914 -0.03(-0.43%)
Aug 12, 2004 7.912 7.918 7.711 7.761 15,169,816 -0.21(-2.60%)
Aug 11, 2004 7.979 8.024 7.851 7.968 14,791,214 -0.05(-0.63%)
Aug 10, 2004 7.884 8.063 7.862 8.019 12,174,213 +0.13(+1.70%)
Aug 09, 2004 7.873 7.963 7.789 7.884 12,044,917 +0.01(+0.07%)
Aug 06, 2004 7.839 7.974 7.783 7.879 16,352,949 -0.07(-0.92%)
Aug 05, 2004 8.226 8.226 7.951 7.951 19,156,750 -0.27(-3.34%)
Aug 04, 2004 8.203 8.293 8.086 8.226 12,959,099 -0.01(-0.14%)
Aug 03, 2004 8.399 8.416 8.203 8.237 15,383,584 -0.19(-2.26%)
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.