Ford Motor (NY: F )

19.14 USD -0.73 (-3.67%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.90 10.90 10.65 10.77 9,148,600 -0.16(-1.46%)
Sep 29, 2003 11.00 11.06 10.68 10.93 6,098,900 -0.07(-0.64%)
Sep 26, 2003 11.09 11.13 10.92 11.00 8,550,300 -0.15(-1.35%)
Sep 25, 2003 11.26 11.30 11.02 11.15 6,701,000 -0.11(-0.98%)
Sep 24, 2003 11.52 11.52 11.29 11.26 6,256,200 -0.26(-2.26%)
Sep 23, 2003 11.47 11.57 11.44 11.52 6,046,700 +0.05(+0.44%)
Sep 22, 2003 11.54 11.58 11.41 11.47 7,478,300 -0.04(-0.35%)
Sep 19, 2003 11.73 11.63 11.49 11.51 6,289,900 -0.22(-1.88%)
Sep 18, 2003 11.55 11.73 11.51 11.73 10,493,500 +0.24(+2.09%)
Sep 17, 2003 11.57 11.67 11.49 11.49 3,964,100 -0.14(-1.20%)
Sep 16, 2003 11.37 11.60 11.41 11.63 13,051,200 +0.26(+2.29%)
Sep 15, 2003 11.52 11.60 11.36 11.37 8,374,600 -0.23(-1.98%)
Sep 12, 2003 11.44 11.65 11.28 11.60 7,753,500 +0.16(+1.40%)
Sep 11, 2003 11.21 11.55 11.21 11.44 5,013,300 +0.06(+0.53%)
Sep 10, 2003 11.63 11.63 11.31 11.38 7,993,500 -0.25(-2.15%)
Sep 09, 2003 11.66 11.75 11.57 11.63 7,128,600 -0.20(-1.69%)
Sep 08, 2003 11.71 11.87 11.70 11.83 6,075,100 +0.10(+0.85%)
Sep 05, 2003 11.81 11.87 11.61 11.73 9,193,300 -0.14(-1.18%)
Sep 04, 2003 11.82 12.01 11.74 11.87 9,950,100 -0.07(-0.59%)
Sep 03, 2003 12.45 12.53 11.64 11.94 22,793,500 -0.37(-3.01%)
Sep 02, 2003 11.73 12.31 11.58 12.31 17,574,000 +0.75(+6.49%)
Aug 29, 2003 11.45 11.66 11.38 11.56 6,872,300 +0.12(+1.05%)
Aug 28, 2003 11.41 11.58 11.20 11.44 8,004,600 -0.20(-1.72%)
Aug 27, 2003 11.41 11.68 11.40 11.64 9,366,100 +0.23(+2.02%)
Aug 26, 2003 11.04 11.43 11.04 11.41 7,469,000 +0.33(+2.98%)
Aug 25, 2003 11.16 11.20 10.99 11.08 4,829,900 -0.15(-1.34%)
Aug 22, 2003 11.41 11.53 11.19 11.23 8,228,000 -0.18(-1.58%)
Aug 21, 2003 11.21 11.49 11.20 11.41 14,256,400 +0.19(+1.69%)
Aug 20, 2003 11.07 11.25 10.95 11.22 7,236,400 +0.15(+1.36%)
Aug 19, 2003 10.91 11.14 10.88 11.07 7,874,800 +0.17(+1.56%)
Aug 18, 2003 10.76 10.97 10.75 10.90 4,645,400 +0.13(+1.21%)
Aug 15, 2003 10.76 10.85 10.61 10.77 4,575,500 +0.01(+0.09%)
Aug 14, 2003 10.59 10.87 10.55 10.76 9,374,400 -0.05(-0.46%)
Aug 13, 2003 10.76 10.89 10.57 10.81 8,330,900 +0.08(+0.75%)
Aug 12, 2003 10.69 10.78 10.63 10.73 4,724,200 +0.02(+0.19%)
Aug 11, 2003 10.61 10.80 10.60 10.71 3,400,400 +0.00(+0.00%)
Aug 08, 2003 10.80 10.83 10.65 10.71 4,976,000 -0.01(-0.09%)
Aug 07, 2003 10.63 10.74 10.54 10.72 4,685,300 +0.07(+0.66%)
Aug 06, 2003 10.60 10.73 10.45 10.65 11,453,600 +0.13(+1.24%)
Aug 05, 2003 10.71 10.84 10.52 10.52 7,470,000 -0.32(-2.95%)
Aug 04, 2003 10.90 11.20 10.70 10.84 5,397,100 -0.06(-0.55%)
Aug 01, 2003 11.08 11.50 10.77 10.90 10,445,100 -0.16(-1.45%)
Jul 31, 2003 10.74 11.15 10.74 11.06 14,698,300 +0.41(+3.85%)
Jul 30, 2003 10.78 10.79 10.60 10.65 7,316,700 -0.18(-1.66%)
Jul 29, 2003 10.84 10.89 10.56 10.83 11,035,800 -0.02(-0.18%)
Jul 28, 2003 10.97 10.99 10.80 10.85 7,832,200 -0.12(-1.09%)
Jul 25, 2003 10.87 10.99 10.67 10.97 6,628,700 +0.29(+2.72%)
Jul 24, 2003 10.80 10.87 10.62 10.68 6,987,400 +0.09(+0.85%)
Jul 23, 2003 10.64 10.66 10.45 10.59 4,425,100 +0.01(+0.09%)
Jul 22, 2003 10.80 10.80 10.43 10.58 9,564,500 +0.03(+0.28%)
Jul 21, 2003 10.83 10.90 10.50 10.55 9,202,300 -0.44(-4.00%)
Jul 18, 2003 10.90 11.00 10.77 10.99 5,761,000 +0.16(+1.48%)
Jul 17, 2003 10.93 10.94 10.65 10.83 10,345,500 -0.16(-1.46%)
Jul 16, 2003 11.36 11.36 10.94 10.99 16,419,900 -0.65(-5.58%)
Jul 15, 2003 11.35 11.65 11.32 11.64 11,617,500 +0.33(+2.92%)
Jul 14, 2003 11.45 11.50 11.27 11.31 7,260,200 +0.02(+0.18%)
Jul 11, 2003 11.18 11.33 11.16 11.29 7,167,900 +0.16(+1.44%)
Jul 10, 2003 11.12 11.20 10.95 11.13 7,742,400 +0.01(+0.09%)
Jul 09, 2003 11.07 11.23 11.05 11.12 6,300,100 -0.04(-0.36%)
Jul 08, 2003 11.25 11.41 11.15 11.16 12,436,000 -0.03(-0.27%)
Jul 07, 2003 11.00 11.28 10.95 11.19 7,993,700 +0.32(+2.94%)
Jul 03, 2003 10.87 11.02 10.71 10.87 3,906,900 +0.00(+0.00%)
Jul 02, 2003 10.82 10.99 10.75 10.87 12,780,200 +0.05(+0.46%)
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.