Ford Motor (NY: F )

13.41 USD +0.19 (+1.44%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 8.461 8.520 8.090 8.130 25,909,800 -0.40(-4.69%)
Nov 29, 2005 8.360 8.570 8.410 8.530 17,187,100 +0.17(+2.03%)
Nov 28, 2005 8.440 8.510 8.330 8.360 17,238,700 +0.04(+0.48%)
Nov 25, 2005 8.450 8.450 8.300 8.320 10,283,900 -0.11(-1.30%)
Nov 23, 2005 8.180 8.530 8.160 8.430 16,437,000 +0.09(+1.08%)
Nov 22, 2005 8.020 8.360 8.020 8.340 16,419,100 +0.02(+0.24%)
Nov 21, 2005 8.500 8.530 8.160 8.320 26,715,200 -0.08(-0.95%)
Nov 18, 2005 7.810 8.420 7.810 8.400 37,640,900 +0.60(+7.69%)
Nov 17, 2005 7.700 7.860 7.570 7.800 24,218,400 +0.15(+1.96%)
Nov 16, 2005 7.820 7.860 7.580 7.650 17,839,200 -0.19(-2.42%)
Nov 15, 2005 7.950 7.980 7.820 7.840 12,800,600 -0.09(-1.13%)
Nov 14, 2005 8.010 8.050 7.900 7.930 11,750,900 -0.04(-0.50%)
Nov 11, 2005 7.830 8.050 7.830 7.970 20,125,000 +0.15(+1.92%)
Nov 10, 2005 8.030 8.040 7.760 7.820 25,866,900 -0.21(-2.62%)
Nov 09, 2005 8.270 8.230 8.000 8.030 16,359,500 -0.23(-2.78%)
Nov 08, 2005 8.350 8.470 8.230 8.260 7,591,900 -0.08(-0.96%)
Nov 07, 2005 8.300 8.390 8.250 8.340 7,670,500 +0.05(+0.60%)
Nov 04, 2005 8.450 8.490 8.210 8.290 9,926,500 -0.09(-1.07%)
Nov 03, 2005 8.250 8.390 8.200 8.380 14,087,300 +0.11(+1.33%)
Nov 02, 2005 8.200 8.320 8.160 8.270 9,358,300 +0.05(+0.61%)
Nov 01, 2005 8.330 8.450 8.180 8.220 16,662,100 -0.10(-1.20%)
Oct 31, 2005 8.050 8.430 8.040 8.320 29,160,000 +0.30(+3.74%)
Oct 28, 2005 8.080 8.220 7.980 8.020 22,477,500 -0.12(-1.47%)
Oct 27, 2005 8.500 8.500 8.130 8.140 16,237,200 -0.38(-4.46%)
Oct 26, 2005 8.630 8.640 8.500 8.520 17,717,400 -0.11(-1.27%)
Oct 25, 2005 8.630 8.660 8.500 8.630 14,377,400 +0.03(+0.35%)
Oct 24, 2005 8.420 8.640 8.340 8.600 19,331,500 +0.35(+4.24%)
Oct 21, 2005 8.430 8.460 8.160 8.250 15,655,100 -0.17(-2.02%)
Oct 20, 2005 8.470 8.560 8.360 8.420 17,065,300 -0.05(-0.59%)
Oct 19, 2005 8.450 8.540 8.260 8.470 23,533,900 +0.00(+0.00%)
Oct 18, 2005 8.610 8.620 8.340 8.470 29,285,300 -0.19(-2.19%)
Oct 17, 2005 9.150 9.250 8.640 8.660 27,904,500 +0.05(+0.58%)
Oct 14, 2005 8.750 8.890 8.600 8.610 31,427,100 -0.38(-4.23%)
Oct 13, 2005 8.650 9.000 8.650 8.990 20,890,900 +0.30(+3.45%)
Oct 12, 2005 8.750 8.840 8.610 8.690 26,949,100 -0.02(-0.23%)
Oct 11, 2005 8.840 8.950 8.700 8.710 20,020,600 -0.22(-2.46%)
Oct 10, 2005 9.200 9.200 8.880 8.930 20,039,900 -0.30(-3.25%)
Oct 07, 2005 9.320 9.370 9.150 9.230 13,037,800 -0.09(-0.97%)
Oct 06, 2005 9.470 9.500 9.260 9.320 11,881,200 -0.10(-1.06%)
Oct 05, 2005 9.750 9.760 9.400 9.420 13,841,500 -0.36(-3.68%)
Oct 04, 2005 9.890 9.900 9.760 9.780 12,160,900 -0.11(-1.11%)
Oct 03, 2005 10.00 10.00 9.830 9.890 8,662,800 +0.03(+0.30%)
Sep 30, 2005 9.850 9.990 9.820 9.860 7,905,500 +0.00(+0.00%)
Sep 29, 2005 10.00 10.04 9.810 9.860 9,625,800 -0.09(-0.90%)
Sep 28, 2005 9.910 10.01 9.860 9.950 7,927,200 +0.10(+1.02%)
Sep 27, 2005 9.960 9.970 9.840 9.850 8,153,100 -0.11(-1.10%)
Sep 26, 2005 9.800 9.970 9.800 9.960 12,728,500 +0.17(+1.74%)
Sep 23, 2005 9.790 9.840 9.720 9.790 8,757,700 +0.07(+0.72%)
Sep 22, 2005 9.660 9.840 9.640 9.720 10,651,100 +0.06(+0.62%)
Sep 21, 2005 9.720 9.820 9.550 9.660 15,616,500 -0.10(-1.02%)
Sep 20, 2005 9.710 9.870 9.710 9.760 11,616,500 +0.05(+0.51%)
Sep 19, 2005 9.880 9.920 9.690 9.710 9,677,000 -0.22(-2.22%)
Sep 16, 2005 9.900 9.940 9.760 9.930 12,977,300 +0.07(+0.71%)
Sep 15, 2005 9.960 9.990 9.740 9.860 8,139,100 -0.10(-1.00%)
Sep 14, 2005 9.950 10.04 9.890 9.960 12,257,500 +0.14(+1.43%)
Sep 13, 2005 10.09 10.09 9.780 9.820 11,165,600 -0.10(-1.01%)
Sep 12, 2005 9.910 10.04 9.860 9.920 7,125,400 +0.02(+0.20%)
Sep 09, 2005 9.920 9.990 9.860 9.900 6,862,800 -0.02(-0.20%)
Sep 08, 2005 10.20 10.20 9.870 9.920 10,234,700 -0.21(-2.07%)
Sep 07, 2005 9.890 10.17 9.880 10.13 17,951,600 +0.17(+1.71%)
Sep 06, 2005 9.860 10.02 9.800 9.960 15,241,200 +0.10(+1.01%)
Sep 02, 2005 9.790 9.890 9.700 9.860 9,751,700 +0.13(+1.34%)
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.