Ford Motor (NY: F )

11.06 +0.08 (+0.69%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 8.203 8.455 8.198 8.427 14,779,963 +0.18(+2.24%)
Jul 30, 2004 8.343 8.343 8.187 8.243 13,898,998 -0.13(-1.54%)
Jul 29, 2004 8.450 8.455 8.259 8.371 18,963,698 -0.13(-1.58%)
Jul 28, 2004 8.276 8.523 8.276 8.506 14,893,544 +0.17(+2.08%)
Jul 27, 2004 8.271 8.355 8.231 8.332 9,073,245 +0.08(+0.95%)
Jul 26, 2004 8.192 8.276 8.119 8.254 12,262,256 +0.04(+0.48%)
Jul 23, 2004 8.203 8.231 8.103 8.215 9,984,212 +0.01(+0.14%)
Jul 22, 2004 8.125 8.248 8.035 8.203 15,868,802 +0.07(+0.83%)
Jul 21, 2004 8.231 8.259 8.119 8.136 16,407,596 -0.04(-0.48%)
Jul 20, 2004 8.383 8.383 8.007 8.175 38,686,924 -0.21(-2.54%)
Jul 19, 2004 8.315 8.489 8.310 8.388 11,974,554 +0.07(+0.88%)
Jul 16, 2004 8.511 8.523 8.304 8.315 12,916,774 -0.10(-1.20%)
Jul 15, 2004 8.455 8.500 8.399 8.416 7,696,346 -0.04(-0.46%)
Jul 14, 2004 8.427 8.579 8.388 8.455 15,199,640 -0.03(-0.33%)
Jul 13, 2004 8.567 8.606 8.450 8.483 10,391,924 +0.00(+0.00%)
Jul 12, 2004 8.405 8.489 7.677 8.483 9,475,599 -0.01(-0.07%)
Jul 09, 2004 8.383 8.545 8.287 8.489 18,277,928 +0.22(+2.64%)
Jul 08, 2004 8.343 8.433 8.259 8.271 14,139,732 -0.11(-1.27%)
Jul 07, 2004 8.321 8.439 8.287 8.377 13,680,408 +0.00(+0.00%)
Jul 06, 2004 8.287 8.411 8.181 8.377 19,007,096 +0.01(+0.07%)
Jul 02, 2004 8.416 8.461 8.321 8.371 17,845,036 -0.04(-0.47%)
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.