Ford Motor (NY: F )

14.31 USD +0.15 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 15.84 16.48 15.77 16.00 6,996,300 +0.23(+1.46%)
Jun 27, 2002 15.77 16.00 15.25 15.77 11,669,200 +0.02(+0.13%)
Jun 26, 2002 15.62 15.94 15.52 15.75 7,453,900 -0.30(-1.87%)
Jun 25, 2002 16.00 16.54 15.91 16.05 8,247,200 +0.53(+3.41%)
Jun 21, 2002 15.41 15.68 15.36 15.52 10,005,300 -0.21(-1.34%)
Jun 20, 2002 16.03 16.04 15.69 15.73 8,432,400 -0.75(-4.55%)
Jun 19, 2002 16.79 16.98 16.46 16.48 6,754,800 -0.44(-2.60%)
Jun 18, 2002 16.35 17.05 16.22 16.92 5,869,500 +0.56(+3.42%)
Jun 17, 2002 16.07 16.40 16.02 16.36 7,173,000 +0.47(+2.96%)
Jun 14, 2002 16.14 16.19 15.62 15.89 10,047,600 -0.79(-4.74%)
Jun 12, 2002 16.82 16.93 16.50 16.68 6,594,400 -0.14(-0.83%)
Jun 11, 2002 16.89 17.36 16.77 16.82 6,146,800 +0.03(+0.18%)
Jun 10, 2002 16.70 16.96 16.55 16.79 4,029,500 +0.24(+1.45%)
Jun 07, 2002 16.70 16.70 16.41 16.55 6,669,500 -0.20(-1.19%)
Jun 06, 2002 17.00 17.11 16.56 16.75 5,797,500 -0.20(-1.18%)
Jun 05, 2002 16.97 17.08 16.75 16.95 6,148,600 -0.70(-3.97%)
May 31, 2002 17.56 17.84 17.47 17.65 6,527,200 +0.06(+0.34%)
May 28, 2002 17.85 17.96 17.55 17.59 5,722,100 -0.15(-0.85%)
May 27, 2002 18.18 18.18 17.66 17.74 4,666,000 +0.00(+0.00%)
May 24, 2002 18.18 18.18 17.66 17.74 4,657,800 -0.34(-1.88%)
May 23, 2002 18.15 18.17 17.70 18.08 7,905,600 -0.11(-0.60%)
May 22, 2002 17.65 18.23 17.62 18.19 14,670,900 +0.61(+3.47%)
May 21, 2002 17.21 17.70 17.21 17.58 21,988,400 +0.85(+5.08%)
May 20, 2002 16.80 16.88 16.50 16.73 5,290,900 +0.01(+0.06%)
May 17, 2002 16.58 16.79 16.55 16.72 4,513,500 +0.14(+0.84%)
May 16, 2002 16.65 16.85 16.55 16.58 7,673,100 -0.06(-0.36%)
May 15, 2002 16.46 16.82 16.43 16.64 8,309,000 +0.15(+0.91%)
May 14, 2002 16.41 16.56 16.25 16.49 11,760,000 +0.30(+1.85%)
May 13, 2002 15.90 16.22 15.84 16.19 5,416,000 +0.36(+2.27%)
May 10, 2002 16.06 16.15 15.74 15.83 5,255,500 -0.11(-0.69%)
May 09, 2002 15.83 16.10 15.75 15.94 7,132,900 -0.06(-0.38%)
May 08, 2002 15.80 16.21 15.79 16.00 8,199,600 +0.36(+2.30%)
May 07, 2002 15.80 16.24 15.60 15.64 7,314,400 -0.29(-1.82%)
May 06, 2002 16.00 16.23 15.91 15.93 6,008,800 -0.16(-0.99%)
May 03, 2002 16.02 16.19 15.76 16.09 8,516,700 -0.01(-0.06%)
May 02, 2002 16.28 16.39 16.03 16.10 12,488,000 -0.24(-1.47%)
May 01, 2002 15.97 16.46 15.67 16.34 9,620,000 +0.34(+2.12%)
Apr 30, 2002 15.75 16.14 15.70 16.00 5,616,400 +0.14(+0.88%)
Apr 29, 2002 16.15 16.24 15.75 15.86 5,393,100 -0.44(-2.70%)
Apr 26, 2002 16.29 16.39 16.13 16.30 5,056,500 -0.02(-0.12%)
Apr 25, 2002 16.25 16.32 16.00 16.32 4,740,400 +0.10(+0.62%)
Apr 24, 2002 16.48 16.75 16.21 16.22 4,585,400 -0.23(-1.40%)
Apr 23, 2002 16.02 16.62 16.01 16.45 7,840,700 +0.40(+2.49%)
Apr 22, 2002 16.36 16.36 16.00 16.05 7,065,200 -0.31(-1.89%)
Apr 19, 2002 16.03 16.50 15.90 16.36 6,555,400 +0.49(+3.09%)
Apr 18, 2002 16.23 16.27 15.50 15.87 7,693,400 -0.31(-1.92%)
Apr 17, 2002 16.50 16.50 15.96 16.18 17,048,700 +0.32(+2.02%)
Apr 16, 2002 15.30 15.99 15.19 15.86 10,829,600 +0.80(+5.31%)
Apr 15, 2002 15.40 15.52 15.05 15.06 4,525,700 -0.28(-1.83%)
Apr 12, 2002 15.13 15.40 15.05 15.34 4,711,600 +0.44(+2.95%)
Apr 11, 2002 15.60 15.60 14.90 14.90 7,175,400 -0.70(-4.49%)
Apr 10, 2002 15.15 15.74 15.07 15.60 6,945,000 +0.57(+3.79%)
Apr 09, 2002 15.12 15.18 14.96 15.03 5,021,700 -0.08(-0.53%)
Apr 08, 2002 15.00 15.11 14.88 15.11 5,801,600 +0.06(+0.40%)
Apr 05, 2002 15.34 15.39 15.00 15.05 8,334,600 -0.09(-0.59%)
Apr 04, 2002 15.25 15.35 15.05 15.14 7,407,200 +0.08(+0.53%)
Apr 03, 2002 15.40 15.75 15.02 15.06 9,914,100 -0.31(-2.02%)
Apr 02, 2002 15.62 15.68 15.33 15.37 8,513,800 -0.36(-2.29%)
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.