Ford Motor (NY: F )

14.95 USD -0.05 (-0.33%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.03 15.03 14.78 14.85 9,733,300 -0.19(-1.26%)
May 27, 2004 15.20 15.35 14.93 15.04 9,024,200 +0.02(+0.13%)
May 26, 2004 14.68 15.14 14.67 15.02 11,994,000 +0.34(+2.32%)
May 25, 2004 14.30 14.80 14.16 14.68 10,781,700 +0.39(+2.73%)
May 24, 2004 14.47 14.64 14.25 14.29 7,593,700 +0.05(+0.35%)
May 21, 2004 14.29 14.33 14.02 14.24 10,912,700 +0.06(+0.42%)
May 20, 2004 14.08 14.24 13.90 14.18 14,448,100 +0.10(+0.71%)
May 19, 2004 14.69 14.88 14.05 14.08 15,755,700 -0.37(-2.56%)
May 18, 2004 14.32 14.54 14.20 14.45 9,254,300 +0.18(+1.26%)
May 17, 2004 14.23 14.50 14.11 14.27 11,284,200 -0.43(-2.93%)
May 14, 2004 14.48 14.76 14.34 14.70 10,290,300 +0.29(+2.01%)
May 13, 2004 14.35 14.49 14.19 14.41 8,641,800 -0.08(-0.55%)
May 12, 2004 14.30 14.49 13.92 14.49 10,134,400 +0.11(+0.76%)
May 11, 2004 14.01 14.54 14.01 14.38 11,029,800 +0.37(+2.64%)
May 10, 2004 14.25 14.25 13.89 14.01 16,016,700 -0.39(-2.71%)
May 07, 2004 14.65 14.76 14.21 14.40 17,362,400 -0.49(-3.29%)
May 06, 2004 15.00 15.00 14.68 14.89 11,172,600 -0.23(-1.52%)
May 05, 2004 15.31 15.40 15.03 15.12 10,676,400 -0.29(-1.88%)
May 04, 2004 15.15 15.65 15.05 15.41 9,618,100 +0.14(+0.92%)
May 03, 2004 15.20 15.43 14.90 15.27 14,901,100 -0.09(-0.59%)
Apr 30, 2004 15.47 15.64 15.30 15.36 10,751,900 -0.01(-0.07%)
Apr 29, 2004 15.55 15.83 15.17 15.37 11,200,900 -0.13(-0.84%)
Apr 28, 2004 15.94 15.94 15.44 15.50 13,686,400 -0.53(-3.31%)
Apr 27, 2004 15.79 16.23 15.66 16.03 17,184,200 +0.34(+2.17%)
Apr 26, 2004 15.85 16.10 15.68 15.69 14,005,600 -0.01(-0.06%)
Apr 23, 2004 15.80 15.95 15.50 15.70 14,722,200 -0.07(-0.44%)
Apr 22, 2004 14.94 15.90 14.90 15.77 31,272,400 +0.83(+5.56%)
Apr 21, 2004 14.65 15.13 14.40 14.94 45,611,500 +1.38(+10.18%)
Apr 20, 2004 13.85 14.10 13.53 13.56 19,127,200 +0.21(+1.57%)
Apr 19, 2004 13.35 13.45 13.17 13.35 5,161,900 +0.01(+0.07%)
Apr 16, 2004 13.20 13.39 13.13 13.34 5,156,900 +0.22(+1.68%)
Apr 15, 2004 13.25 13.28 13.00 13.12 6,974,100 -0.12(-0.91%)
Apr 14, 2004 13.29 13.49 13.18 13.24 9,776,500 -0.17(-1.27%)
Apr 13, 2004 13.72 13.79 13.32 13.41 9,044,300 -0.28(-2.05%)
Apr 12, 2004 13.62 13.78 13.59 13.69 5,345,000 +0.10(+0.74%)
Apr 08, 2004 13.77 13.85 13.50 13.59 4,670,100 -0.08(-0.59%)
Apr 07, 2004 13.93 13.96 13.65 13.67 6,481,200 -0.33(-2.36%)
Apr 06, 2004 14.00 14.03 13.88 14.00 5,748,900 -0.07(-0.50%)
Apr 05, 2004 13.63 14.08 13.63 14.07 12,554,400 +0.41(+3.00%)
Apr 02, 2004 13.72 13.74 13.45 13.66 7,372,800 +0.24(+1.79%)
Apr 01, 2004 13.52 13.73 13.41 13.42 6,237,300 -0.15(-1.11%)
Mar 31, 2004 13.70 13.71 13.45 13.57 5,591,200 -0.08(-0.59%)
Mar 30, 2004 13.55 13.67 13.38 13.65 7,223,400 +0.24(+1.79%)
Mar 29, 2004 13.35 13.60 13.35 13.41 7,295,400 +0.13(+0.98%)
Mar 26, 2004 13.13 13.70 13.05 13.28 11,359,800 +0.10(+0.76%)
Mar 25, 2004 13.04 13.24 12.96 13.18 14,705,100 +0.19(+1.46%)
Mar 24, 2004 12.84 13.00 12.75 12.99 10,919,900 +0.10(+0.78%)
Mar 23, 2004 13.00 13.15 12.81 12.89 9,556,300 -0.02(-0.15%)
Mar 22, 2004 12.98 13.01 12.76 12.91 10,996,100 -0.15(-1.15%)
Mar 19, 2004 13.31 13.35 13.05 13.06 6,996,300 -0.26(-1.95%)
Mar 18, 2004 13.37 13.37 13.22 13.32 6,668,800 -0.05(-0.37%)
Mar 17, 2004 13.22 13.44 13.16 13.37 10,552,200 +0.29(+2.22%)
Mar 16, 2004 13.16 13.24 13.00 13.08 6,435,800 +0.06(+0.46%)
Mar 15, 2004 13.27 13.29 13.00 13.02 8,764,500 -0.27(-2.03%)
Mar 12, 2004 13.04 13.44 13.04 13.29 9,578,400 +0.27(+2.07%)
Mar 11, 2004 13.00 13.20 12.92 13.02 11,931,600 -0.17(-1.29%)
Mar 10, 2004 13.61 13.62 13.09 13.19 10,988,200 -0.34(-2.51%)
Mar 09, 2004 13.72 13.85 13.51 13.53 7,548,400 -0.17(-1.24%)
Mar 08, 2004 14.03 14.26 13.70 13.70 10,127,400 -0.40(-2.84%)
Mar 05, 2004 13.64 14.14 13.45 14.10 18,099,900 +0.41(+2.99%)
Mar 04, 2004 13.84 13.98 13.61 13.69 8,581,100 -0.19(-1.37%)
Mar 03, 2004 14.11 14.11 13.80 13.88 7,074,500 -0.24(-1.70%)
Mar 02, 2004 13.99 14.28 13.90 14.12 8,506,400 +0.13(+0.93%)
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.