Ford Motor (NY: F )

13.21 +0.15 (+1.11%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 5.652 5.739 5.589 5.739 21,879,206 +0.13(+2.26%)
Aug 30, 2005 5.612 5.640 5.560 5.612 17,376,120 -0.01(-0.20%)
Aug 29, 2005 5.589 5.716 5.549 5.623 13,982,518 +0.00(+0.00%)
Aug 26, 2005 5.623 5.658 5.595 5.623 15,519,047 -0.03(-0.51%)
Aug 25, 2005 5.698 5.698 5.629 5.652 12,911,430 -0.06(-1.01%)
Aug 24, 2005 5.669 5.802 5.652 5.710 37,350,996 +0.07(+1.22%)
Aug 23, 2005 5.618 5.675 5.606 5.641 18,839,506 +0.02(+0.41%)
Aug 22, 2005 5.629 5.675 5.600 5.618 13,147,886 +0.00(+0.00%)
Aug 19, 2005 5.641 5.658 5.600 5.618 18,013,040 +0.00(+0.00%)
Aug 18, 2005 5.704 5.721 5.606 5.618 19,823,204 -0.10(-1.71%)
Aug 17, 2005 5.762 5.790 5.716 5.716 18,154,288 -0.07(-1.29%)
Aug 16, 2005 5.848 5.865 5.773 5.790 10,775,335 -0.05(-0.89%)
Aug 15, 2005 5.808 5.929 5.802 5.842 12,585,673 +0.01(+0.10%)
Aug 12, 2005 5.934 5.957 5.796 5.836 17,617,614 -0.13(-2.12%)
Aug 11, 2005 5.986 6.032 5.957 5.963 12,280,244 -0.02(-0.38%)
Aug 10, 2005 6.044 6.113 5.980 5.986 20,159,558 -0.02(-0.38%)
Aug 09, 2005 6.026 6.090 5.986 6.009 13,970,530 +0.04(+0.68%)
Aug 08, 2005 5.963 6.038 5.929 5.969 19,131,384 +0.01(+0.10%)
Aug 05, 2005 6.130 6.136 5.905 5.963 22,541,492 -0.16(-2.63%)
Aug 04, 2005 6.182 6.234 6.101 6.124 14,721,247 -0.06(-1.02%)
Aug 03, 2005 6.222 6.245 6.159 6.188 13,998,675 -0.07(-1.19%)
Aug 02, 2005 6.274 6.354 6.228 6.262 23,392,106 +0.02(+0.28%)
Aug 01, 2005 6.170 6.331 6.170 6.245 18,646,658 +0.06(+1.02%)
Jul 29, 2005 6.222 6.274 6.136 6.182 14,924,519 -0.09(-1.47%)
Jul 28, 2005 6.245 6.314 6.188 6.274 13,569,371 +0.01(+0.18%)
Jul 27, 2005 6.274 6.308 6.193 6.262 10,372,960 +0.01(+0.18%)
Jul 26, 2005 6.107 6.262 6.101 6.251 20,509,290 +0.14(+2.36%)
Jul 25, 2005 6.216 6.285 6.090 6.107 18,514,444 -0.06(-1.03%)
Jul 22, 2005 6.124 6.211 6.101 6.170 14,466,027 +0.05(+0.75%)
Jul 21, 2005 6.274 6.291 6.090 6.124 22,315,980 -0.17(-2.65%)
Jul 20, 2005 6.159 6.337 6.044 6.291 30,150,646 +0.05(+0.83%)
Jul 19, 2005 6.297 6.354 6.205 6.239 24,748,124 -0.05(-0.82%)
Jul 18, 2005 6.343 6.441 6.210 6.291 19,938,392 -0.04(-0.64%)
Jul 15, 2005 6.297 6.331 6.222 6.331 15,979,623 +0.06(+1.01%)
Jul 14, 2005 6.188 6.343 6.188 6.268 19,108,450 +0.12(+1.87%)
Jul 13, 2005 6.164 6.188 6.136 6.153 13,791,233 -0.05(-0.83%)
Jul 12, 2005 6.095 6.216 6.084 6.205 20,536,742 +0.04(+0.65%)
Jul 11, 2005 6.072 6.205 6.032 6.164 17,478,972 +0.17(+2.78%)
Jul 08, 2005 5.940 6.038 5.877 5.998 14,620,306 +0.09(+1.46%)
Jul 07, 2005 5.848 5.917 5.825 5.911 17,421,986 -0.05(-0.77%)
Jul 06, 2005 5.992 5.998 5.929 5.957 13,025,054 -0.03(-0.48%)
Jul 05, 2005 5.940 6.015 5.882 5.986 13,019,147 +0.05(+0.87%)
Jul 01, 2005 5.882 6.061 5.882 5.934 17,060,440 +0.04(+0.68%)
Jun 30, 2005 5.998 6.072 5.888 5.894 15,371,718 -0.10(-1.63%)
Jun 29, 2005 6.009 6.055 5.934 5.992 13,986,861 +0.01(+0.10%)
Jun 28, 2005 5.825 6.021 5.825 5.986 11,876,305 +0.16(+2.77%)
Jun 27, 2005 5.854 5.946 5.808 5.825 15,804,322 -0.05(-0.88%)
Jun 24, 2005 5.934 5.963 5.848 5.877 17,324,694 -0.11(-1.83%)
Jun 23, 2005 6.101 6.193 5.917 5.986 25,296,610 -0.16(-2.62%)
Jun 22, 2005 6.239 6.280 6.078 6.147 50,468,476 -0.28(-4.39%)
Jun 21, 2005 6.429 6.470 6.389 6.429 18,492,032 +0.03(+0.54%)
Jun 20, 2005 6.504 6.608 6.354 6.395 21,257,576 -0.10(-1.51%)
Jun 17, 2005 6.544 6.544 6.395 6.493 31,833,460 -0.05(-0.79%)
Jun 16, 2005 6.510 6.585 6.487 6.544 31,504,402 +0.12(+1.88%)
Jun 15, 2005 6.314 6.441 6.285 6.424 31,356,552 +0.20(+3.14%)
Jun 14, 2005 6.153 6.470 6.101 6.228 43,715,672 +0.17(+2.85%)
Jun 13, 2005 5.952 6.182 5.877 6.055 30,689,230 +0.11(+1.84%)
Jun 10, 2005 5.773 6.349 5.773 5.946 48,547,468 +0.18(+3.09%)
Jun 09, 2005 5.808 5.813 5.733 5.767 15,808,318 -0.04(-0.69%)
Jun 08, 2005 5.836 5.911 5.802 5.808 17,944,414 +0.02(+0.30%)
Jun 07, 2005 5.733 5.836 5.733 5.790 12,824,561 +0.06(+1.00%)
Jun 06, 2005 5.704 5.750 5.669 5.733 11,228,441 +0.03(+0.61%)
Jun 03, 2005 5.900 5.900 5.698 5.698 31,074,404 -0.21(-3.60%)
Jun 02, 2005 5.756 5.940 5.739 5.911 34,458,104 +0.20(+3.53%)
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.