Ford Motor (NY: F )

13.91 USD -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.62 13.95 13.30 13.75 10,553,000 +0.09(+0.66%)
Feb 26, 2004 13.57 13.68 13.35 13.66 8,889,100 +0.00(+0.00%)
Feb 25, 2004 13.59 13.70 13.43 13.66 12,862,000 +0.07(+0.52%)
Feb 24, 2004 13.93 13.93 13.39 13.59 13,110,500 -0.39(-2.79%)
Feb 23, 2004 14.17 14.17 13.93 13.98 8,090,500 -0.19(-1.34%)
Feb 20, 2004 14.46 14.48 13.99 14.17 8,942,000 -0.28(-1.94%)
Feb 19, 2004 14.45 14.64 14.44 14.45 7,416,200 +0.06(+0.42%)
Feb 18, 2004 14.53 14.59 14.39 14.39 5,815,500 -0.19(-1.30%)
Feb 17, 2004 14.40 14.70 14.37 14.58 5,548,200 +0.22(+1.53%)
Feb 13, 2004 14.49 14.64 14.30 14.36 5,221,300 -0.19(-1.31%)
Feb 12, 2004 14.69 14.77 14.50 14.55 9,556,700 -0.09(-0.61%)
Feb 11, 2004 14.46 14.72 14.25 14.64 11,188,500 +0.25(+1.74%)
Feb 10, 2004 14.10 14.46 14.09 14.39 10,003,500 +0.23(+1.62%)
Feb 09, 2004 14.11 14.30 14.03 14.16 6,205,400 -0.12(-0.84%)
Feb 06, 2004 14.20 14.29 13.99 14.28 15,169,000 +0.13(+0.92%)
Feb 05, 2004 14.00 14.19 13.80 14.15 11,893,000 +0.26(+1.87%)
Feb 04, 2004 13.56 14.02 13.41 13.89 24,675,300 +0.17(+1.24%)
Feb 03, 2004 13.89 13.93 13.62 13.72 23,423,700 -0.23(-1.65%)
Feb 02, 2004 14.10 14.30 13.88 13.95 27,284,700 -0.59(-4.06%)
Jan 30, 2004 14.40 14.65 14.33 14.54 16,973,600 -0.30(-2.02%)
Jan 29, 2004 15.20 15.55 14.51 14.84 26,095,500 -0.74(-4.75%)
Jan 28, 2004 16.01 16.01 15.50 15.58 10,232,200 -0.36(-2.26%)
Jan 27, 2004 15.85 16.35 15.83 15.94 8,541,600 -0.02(-0.13%)
Jan 26, 2004 15.83 15.98 15.52 15.96 10,603,200 +0.13(+0.82%)
Jan 23, 2004 16.35 16.38 15.62 15.83 12,937,300 -0.60(-3.65%)
Jan 22, 2004 16.44 16.45 16.15 16.43 8,597,900 -0.01(-0.06%)
Jan 21, 2004 16.21 16.46 16.15 16.44 8,594,900 +0.23(+1.42%)
Jan 20, 2004 16.25 16.40 16.15 16.21 9,506,000 +0.08(+0.50%)
Jan 16, 2004 16.11 16.23 16.07 16.13 6,303,800 +0.08(+0.50%)
Jan 15, 2004 16.18 16.23 15.87 16.05 11,452,600 -0.13(-0.80%)
Jan 14, 2004 16.18 16.28 15.75 16.18 10,014,500 -0.10(-0.61%)
Jan 13, 2004 16.22 16.45 16.16 16.28 12,776,300 -0.13(-0.79%)
Jan 12, 2004 16.52 16.55 16.12 16.41 12,287,200 -0.15(-0.91%)
Jan 09, 2004 16.49 16.75 16.49 16.56 14,549,600 -0.54(-3.16%)
Jan 08, 2004 17.15 17.34 17.00 17.10 16,301,300 +0.11(+0.65%)
Jan 07, 2004 16.58 17.02 16.45 16.99 13,801,900 +0.45(+2.72%)
Jan 06, 2004 16.72 16.73 16.39 16.54 16,761,000 -0.05(-0.30%)
Jan 05, 2004 16.37 16.65 16.33 16.59 20,076,300 +0.51(+3.17%)
Jan 02, 2004 16.10 16.15 16.03 16.08 9,031,300 +0.08(+0.50%)
Dec 31, 2003 15.99 16.06 15.89 16.00 7,702,900 +0.01(+0.06%)
Dec 30, 2003 16.15 16.17 15.87 15.99 10,653,900 -0.17(-1.05%)
Dec 29, 2003 16.18 16.24 16.01 16.16 10,946,500 -0.02(-0.12%)
Dec 26, 2003 16.20 16.38 16.16 16.18 4,526,000 -0.02(-0.12%)
Dec 24, 2003 16.17 16.41 16.11 16.20 10,130,400 +0.03(+0.19%)
Dec 23, 2003 16.79 17.33 16.00 16.17 34,599,700 -0.62(-3.69%)
Dec 22, 2003 15.24 16.95 15.32 16.79 33,983,200 +1.55(+10.17%)
Dec 19, 2003 14.98 15.38 14.93 15.24 14,583,800 +0.32(+2.14%)
Dec 18, 2003 14.67 14.95 14.65 14.92 10,084,600 +0.25(+1.70%)
Dec 17, 2003 14.35 14.70 14.21 14.67 10,825,400 +0.32(+2.23%)
Dec 16, 2003 14.28 14.49 14.24 14.35 15,035,200 +0.07(+0.49%)
Dec 15, 2003 13.72 14.36 14.05 14.28 18,331,300 +0.56(+4.08%)
Dec 12, 2003 13.75 13.79 13.68 13.72 10,470,700 -0.02(-0.15%)
Dec 11, 2003 13.38 13.75 13.35 13.74 7,364,400 +0.41(+3.08%)
Dec 10, 2003 13.51 13.54 13.22 13.33 7,376,600 -0.18(-1.33%)
Dec 09, 2003 13.25 13.65 13.25 13.51 13,991,300 +0.29(+2.19%)
Dec 08, 2003 12.90 13.22 12.90 13.22 7,956,500 +0.25(+1.93%)
Dec 05, 2003 13.00 13.04 12.82 12.97 4,636,600 -0.13(-0.99%)
Dec 04, 2003 13.20 13.32 13.00 13.10 11,478,100 -0.08(-0.61%)
Dec 03, 2003 12.92 13.28 12.97 13.18 10,467,300 +0.26(+2.01%)
Dec 02, 2003 13.05 13.13 12.90 12.92 15,363,000 -0.20(-1.52%)
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.