Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 8.763 8.830 8.371 8.411 30,823,422 -0.35(-4.03%)
Jun 30, 2004 8.942 8.942 8.696 8.763 13,508,251 -0.12(-1.39%)
Jun 29, 2004 8.758 8.920 8.668 8.886 18,988,522 +0.12(+1.41%)
Jun 28, 2004 8.959 9.015 8.696 8.763 20,270,770 -0.11(-1.26%)
Jun 25, 2004 9.043 9.099 8.875 8.875 18,346,506 -0.17(-1.86%)
Jun 24, 2004 9.161 9.206 9.032 9.043 25,471,198 -0.12(-1.28%)
Jun 23, 2004 8.959 9.228 8.937 9.161 29,953,708 +0.20(+2.25%)
Jun 22, 2004 8.763 8.959 8.735 8.959 21,248,350 +0.20(+2.24%)
Jun 21, 2004 8.931 8.959 8.741 8.763 12,220,288 -0.13(-1.51%)
Jun 18, 2004 8.758 8.937 8.707 8.898 19,721,618 +0.14(+1.60%)
Jun 17, 2004 8.819 8.819 8.629 8.758 17,438,216 +0.01(+0.06%)
Jun 16, 2004 8.657 8.909 8.550 8.752 18,734,752 +0.12(+1.43%)
Jun 15, 2004 8.556 8.696 8.556 8.629 12,180,107 +0.11(+1.25%)
Jun 14, 2004 8.702 8.702 8.500 8.523 13,248,766 -0.20(-2.31%)
Jun 10, 2004 8.702 8.763 8.662 8.724 14,832,467 +0.10(+1.17%)
Jun 09, 2004 8.595 8.707 8.500 8.623 12,831,410 -0.01(-0.13%)
Jun 08, 2004 8.511 8.668 8.472 8.634 17,115,690 +0.12(+1.45%)
Jun 07, 2004 8.388 8.556 8.371 8.511 22,179,678 +0.16(+1.94%)
Jun 04, 2004 8.271 8.399 8.271 8.349 9,941,709 +0.09(+1.08%)
Jun 03, 2004 8.332 8.399 8.209 8.259 14,732,280 -0.08(-0.94%)
Jun 02, 2004 8.511 8.511 8.271 8.338 19,194,432 -0.08(-1.00%)
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.