Ford Motor (NY: F )

14.52 USD -0.25 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.60 12.67 12.49 12.65 16,898,800 -0.35(-2.69%)
Feb 25, 2005 12.85 13.02 12.80 13.00 5,376,500 +0.20(+1.56%)
Feb 24, 2005 12.83 12.88 12.75 12.80 5,234,600 -0.01(-0.08%)
Feb 23, 2005 12.76 12.93 12.73 12.81 7,916,800 +0.05(+0.39%)
Feb 22, 2005 12.76 12.90 12.71 12.76 10,741,200 -0.20(-1.54%)
Feb 18, 2005 13.01 13.01 12.77 12.96 9,274,800 -0.04(-0.31%)
Feb 17, 2005 13.19 13.25 13.00 13.00 6,868,200 -0.25(-1.89%)
Feb 16, 2005 13.10 13.30 13.05 13.25 8,143,600 +0.09(+0.68%)
Feb 15, 2005 13.06 13.18 13.06 13.16 5,585,100 +0.06(+0.46%)
Feb 14, 2005 13.12 13.20 13.04 13.10 6,408,000 +0.04(+0.31%)
Feb 11, 2005 13.09 13.19 13.04 13.06 8,418,300 -0.04(-0.31%)
Feb 10, 2005 13.11 13.21 13.06 13.10 7,250,200 -0.02(-0.15%)
Feb 09, 2005 13.10 13.19 13.04 13.12 8,404,800 -0.04(-0.30%)
Feb 08, 2005 13.24 13.44 13.15 13.16 9,652,400 -0.26(-1.94%)
Feb 07, 2005 13.29 13.54 13.24 13.42 9,010,200 +0.20(+1.51%)
Feb 04, 2005 13.21 13.26 13.15 13.22 7,186,000 +0.11(+0.84%)
Feb 03, 2005 13.17 13.25 13.06 13.11 8,963,800 -0.16(-1.21%)
Feb 02, 2005 13.18 13.38 13.08 13.27 7,074,200 +0.19(+1.45%)
Feb 01, 2005 13.27 13.28 13.01 13.08 9,250,700 -0.09(-0.68%)
Jan 31, 2005 13.25 13.29 13.11 13.17 6,977,800 +0.03(+0.23%)
Jan 28, 2005 13.15 13.25 13.04 13.14 9,262,100 -0.05(-0.38%)
Jan 27, 2005 13.26 13.31 13.17 13.19 6,295,200 -0.16(-1.20%)
Jan 26, 2005 13.28 13.36 13.17 13.35 6,959,100 +0.12(+0.91%)
Jan 25, 2005 13.07 13.42 13.07 13.23 11,581,200 +0.16(+1.22%)
Jan 24, 2005 13.12 13.30 13.05 13.07 10,805,400 -0.04(-0.31%)
Jan 21, 2005 13.46 13.46 13.10 13.11 12,370,400 -0.35(-2.60%)
Jan 20, 2005 13.55 13.75 13.40 13.46 14,966,700 -0.47(-3.37%)
Jan 19, 2005 14.08 14.27 13.92 13.93 6,560,300 -0.15(-1.07%)
Jan 18, 2005 13.96 14.15 13.91 14.08 10,296,700 +0.02(+0.14%)
Jan 14, 2005 14.04 14.15 14.01 14.06 9,362,700 -0.02(-0.14%)
Jan 13, 2005 14.34 14.34 14.04 14.08 11,036,900 -0.24(-1.68%)
Jan 12, 2005 14.43 14.45 14.24 14.32 15,451,200 -0.11(-0.76%)
Jan 11, 2005 14.55 14.55 14.35 14.43 10,201,700 -0.12(-0.82%)
Jan 10, 2005 14.49 14.59 14.48 14.55 10,040,000 -0.10(-0.68%)
Jan 07, 2005 14.48 14.65 14.45 14.65 11,452,600 +0.20(+1.38%)
Jan 06, 2005 14.40 14.52 14.37 14.45 6,672,600 +0.02(+0.14%)
Jan 05, 2005 14.63 14.66 14.42 14.43 11,376,200 -0.23(-1.57%)
Jan 04, 2005 14.71 14.75 14.59 14.66 9,035,400 -0.05(-0.34%)
Jan 03, 2005 14.66 14.75 14.51 14.71 9,854,900 +0.07(+0.48%)
Dec 31, 2004 14.75 14.80 14.59 14.64 3,663,700 -0.16(-1.08%)
Dec 30, 2004 14.87 14.87 14.71 14.80 3,274,200 +0.06(+0.41%)
Dec 29, 2004 14.77 14.88 14.73 14.74 3,653,700 -0.14(-0.94%)
Dec 28, 2004 14.84 14.94 14.74 14.88 3,429,900 +0.14(+0.95%)
Dec 27, 2004 14.80 14.97 14.70 14.74 3,173,300 -0.06(-0.41%)
Dec 23, 2004 14.83 14.89 14.72 14.80 3,640,800 -0.03(-0.20%)
Dec 22, 2004 14.71 15.00 14.70 14.83 8,389,600 +0.12(+0.82%)
Dec 21, 2004 14.62 14.80 14.59 14.71 8,553,200 +0.05(+0.34%)
Dec 20, 2004 14.31 14.75 14.31 14.66 10,672,000 +0.32(+2.23%)
Dec 17, 2004 14.15 14.35 14.09 14.34 9,204,000 +0.12(+0.84%)
Dec 16, 2004 14.27 14.33 14.19 14.22 4,677,800 -0.07(-0.49%)
Dec 15, 2004 14.39 14.49 14.19 14.29 8,973,000 -0.03(-0.21%)
Dec 14, 2004 14.27 14.39 14.22 14.32 7,521,800 +0.09(+0.63%)
Dec 13, 2004 14.25 14.28 14.15 14.23 5,936,500 +0.01(+0.07%)
Dec 10, 2004 14.28 14.40 14.12 14.22 7,368,900 -0.02(-0.14%)
Dec 09, 2004 14.17 14.27 14.10 14.24 7,135,300 +0.03(+0.21%)
Dec 08, 2004 14.24 14.32 14.19 14.21 6,837,700 -0.02(-0.14%)
Dec 07, 2004 14.22 14.34 14.17 14.23 8,075,100 -0.04(-0.28%)
Dec 06, 2004 14.20 14.33 14.19 14.27 6,081,100 -0.04(-0.28%)
Dec 03, 2004 14.23 14.43 14.17 14.31 9,134,100 +0.08(+0.56%)
Dec 02, 2004 14.14 14.25 14.06 14.23 10,260,900 +0.09(+0.64%)
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.