Ford Motor (NY: F )

15.51 USD -0.43 (-2.70%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 6.720 6.950 6.650 6.930 64,653,400 +0.53(+8.28%)
Jun 29, 2006 6.370 6.440 6.170 6.400 40,199,300 +0.04(+0.63%)
Jun 28, 2006 6.560 6.560 6.340 6.360 25,339,700 -0.18(-2.75%)
Jun 27, 2006 6.600 6.660 6.520 6.540 17,962,000 -0.01(-0.15%)
Jun 26, 2006 6.530 6.590 6.500 6.550 14,962,200 +0.03(+0.46%)
Jun 23, 2006 6.430 6.650 6.420 6.520 23,450,900 +0.09(+1.40%)
Jun 22, 2006 6.470 6.580 6.410 6.430 26,417,100 +0.00(+0.00%)
Jun 21, 2006 6.430 6.490 6.380 6.430 41,514,800 +0.03(+0.47%)
Jun 20, 2006 6.760 6.760 6.400 6.400 55,790,400 -0.34(-5.04%)
Jun 19, 2006 6.720 6.850 6.680 6.740 14,700,300 +0.05(+0.75%)
Jun 16, 2006 6.770 6.780 6.660 6.690 13,271,700 -0.09(-1.33%)
Jun 15, 2006 6.690 6.790 6.620 6.780 16,285,500 +0.17(+2.57%)
Jun 14, 2006 6.690 6.710 6.500 6.610 25,582,200 -0.07(-1.05%)
Jun 13, 2006 6.800 6.820 6.650 6.680 16,286,100 -0.09(-1.33%)
Jun 12, 2006 6.850 6.980 6.730 6.770 20,624,600 +0.01(+0.15%)
Jun 09, 2006 6.720 6.820 6.680 6.760 19,217,500 +0.10(+1.50%)
Jun 08, 2006 6.810 6.820 6.590 6.660 35,361,200 -0.13(-1.91%)
Jun 07, 2006 6.900 6.920 6.780 6.790 18,117,100 -0.11(-1.59%)
Jun 06, 2006 6.960 7.020 6.850 6.900 20,876,100 -0.05(-0.72%)
Jun 05, 2006 7.040 7.080 6.940 6.950 18,402,000 -0.15(-2.11%)
Jun 02, 2006 7.240 7.240 7.040 7.100 19,203,800 -0.13(-1.80%)
Jun 01, 2006 7.210 7.250 7.030 7.230 22,163,600 +0.07(+0.98%)
May 31, 2006 7.010 7.160 7.010 7.160 17,115,800 +0.18(+2.58%)
May 30, 2006 7.290 7.290 6.980 6.980 27,027,700 -0.33(-4.51%)
May 26, 2006 7.230 7.430 7.230 7.310 28,763,800 +0.16(+2.24%)
May 25, 2006 6.990 7.280 6.960 7.150 36,909,400 +0.22(+3.17%)
May 24, 2006 6.920 7.000 6.850 6.930 21,497,100 +0.08(+1.17%)
May 23, 2006 6.960 6.960 6.810 6.850 26,666,600 -0.05(-0.72%)
May 22, 2006 7.000 7.000 6.810 6.900 29,355,200 -0.13(-1.85%)
May 19, 2006 6.980 7.050 6.890 7.030 15,181,200 +0.13(+1.88%)
May 18, 2006 6.920 7.010 6.900 6.900 15,989,300 -0.01(-0.14%)
May 17, 2006 7.020 7.050 6.900 6.910 19,739,600 -0.11(-1.57%)
May 16, 2006 7.130 7.140 6.980 7.020 18,381,200 -0.11(-1.54%)
May 15, 2006 7.130 7.190 7.050 7.130 21,326,900 +0.02(+0.28%)
May 12, 2006 7.140 7.190 7.050 7.110 24,894,300 -0.01(-0.14%)
May 11, 2006 7.090 7.150 7.040 7.120 19,625,600 +0.06(+0.85%)
May 10, 2006 7.150 7.350 7.040 7.060 42,960,400 -0.11(-1.53%)
May 09, 2006 7.040 7.200 7.030 7.170 31,849,000 +0.20(+2.87%)
May 08, 2006 6.970 7.100 6.930 6.970 25,481,800 +0.04(+0.58%)
May 05, 2006 6.900 6.950 6.866 6.930 14,998,300 +0.10(+1.46%)
May 04, 2006 6.840 6.850 6.790 6.830 19,033,200 +0.05(+0.74%)
May 03, 2006 6.940 6.950 6.750 6.780 33,170,200 -0.13(-1.88%)
May 02, 2006 7.000 7.030 6.900 6.910 33,078,700 +0.00(+0.00%)
May 01, 2006 7.080 7.090 6.890 6.910 28,393,100 -0.04(-0.58%)
Apr 28, 2006 7.140 7.150 6.940 6.950 36,269,400 -0.25(-3.47%)
Apr 27, 2006 7.250 7.250 7.140 7.200 22,440,400 -0.05(-0.69%)
Apr 26, 2006 7.070 7.250 7.030 7.250 38,069,100 +0.27(+3.87%)
Apr 25, 2006 7.000 7.040 6.950 6.980 36,873,200 +0.02(+0.29%)
Apr 24, 2006 7.320 7.320 6.910 6.960 83,554,700 -0.36(-4.92%)
Apr 21, 2006 7.760 7.960 7.290 7.320 52,420,900 -0.63(-7.92%)
Apr 20, 2006 7.660 7.970 7.650 7.950 60,523,500 +0.35(+4.61%)
Apr 19, 2006 7.450 7.620 7.440 7.600 17,522,800 +0.13(+1.74%)
Apr 18, 2006 7.340 7.480 7.300 7.470 18,224,600 +0.14(+1.91%)
Apr 17, 2006 7.390 7.490 7.310 7.330 11,680,800 -0.02(-0.27%)
Apr 13, 2006 7.280 7.390 7.250 7.350 18,717,900 +0.07(+0.96%)
Apr 12, 2006 7.260 7.380 7.180 7.280 34,584,900 +0.11(+1.53%)
Apr 11, 2006 7.540 7.540 7.130 7.170 42,794,600 -0.35(-4.65%)
Apr 10, 2006 7.610 7.650 7.500 7.520 13,766,300 -0.08(-1.05%)
Apr 07, 2006 7.700 7.750 7.560 7.600 13,831,600 -0.05(-0.65%)
Apr 06, 2006 7.590 7.670 7.550 7.650 22,896,300 +0.08(+1.06%)
Apr 05, 2006 7.680 7.710 7.460 7.570 34,562,900 -0.11(-1.43%)
Apr 04, 2006 7.700 7.820 7.660 7.680 24,538,900 -0.09(-1.16%)
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.