Ford Motor (NY: F )

13.63 USD -0.15 (-1.12%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.99 16.06 15.89 16.00 7,702,900 +0.01(+0.06%)
Dec 30, 2003 16.15 16.17 15.87 15.99 10,653,900 -0.17(-1.05%)
Dec 29, 2003 16.18 16.24 16.01 16.16 10,946,500 -0.02(-0.12%)
Dec 26, 2003 16.20 16.38 16.16 16.18 4,526,000 -0.02(-0.12%)
Dec 24, 2003 16.17 16.41 16.11 16.20 10,130,400 +0.03(+0.19%)
Dec 23, 2003 16.79 17.33 16.00 16.17 34,599,700 -0.62(-3.69%)
Dec 22, 2003 15.24 16.95 15.32 16.79 33,983,200 +1.55(+10.17%)
Dec 19, 2003 14.98 15.38 14.93 15.24 14,583,800 +0.32(+2.14%)
Dec 18, 2003 14.67 14.95 14.65 14.92 10,084,600 +0.25(+1.70%)
Dec 17, 2003 14.35 14.70 14.21 14.67 10,825,400 +0.32(+2.23%)
Dec 16, 2003 14.28 14.49 14.24 14.35 15,035,200 +0.07(+0.49%)
Dec 15, 2003 13.72 14.36 14.05 14.28 18,331,300 +0.56(+4.08%)
Dec 12, 2003 13.75 13.79 13.68 13.72 10,470,700 -0.02(-0.15%)
Dec 11, 2003 13.38 13.75 13.35 13.74 7,364,400 +0.41(+3.08%)
Dec 10, 2003 13.51 13.54 13.22 13.33 7,376,600 -0.18(-1.33%)
Dec 09, 2003 13.25 13.65 13.25 13.51 13,991,300 +0.29(+2.19%)
Dec 08, 2003 12.90 13.22 12.90 13.22 7,956,500 +0.25(+1.93%)
Dec 05, 2003 13.00 13.04 12.82 12.97 4,636,600 -0.13(-0.99%)
Dec 04, 2003 13.20 13.32 13.00 13.10 11,478,100 -0.08(-0.61%)
Dec 03, 2003 12.92 13.28 12.97 13.18 10,467,300 +0.26(+2.01%)
Dec 02, 2003 13.05 13.13 12.90 12.92 15,363,000 -0.20(-1.52%)
Dec 01, 2003 13.20 13.29 12.95 13.12 8,683,300 -0.08(-0.61%)
Nov 28, 2003 12.94 13.22 12.93 13.20 5,477,800 +0.28(+2.17%)
Nov 26, 2003 12.95 13.00 12.78 12.92 7,164,100 -0.08(-0.62%)
Nov 25, 2003 12.68 13.05 12.61 13.00 13,772,500 +0.37(+2.93%)
Nov 24, 2003 12.40 12.70 12.38 12.63 9,109,100 +0.28(+2.27%)
Nov 21, 2003 12.42 12.45 12.33 12.35 6,420,500 -0.07(-0.56%)
Nov 20, 2003 12.20 12.59 12.20 12.42 5,749,200 -0.16(-1.27%)
Nov 19, 2003 12.61 12.64 12.45 12.58 8,559,900 -0.03(-0.24%)
Nov 18, 2003 12.76 12.91 12.61 12.61 7,354,300 -0.10(-0.79%)
Nov 17, 2003 12.75 12.79 12.59 12.71 11,105,900 -0.25(-1.93%)
Nov 14, 2003 13.09 13.14 12.89 12.96 14,800,900 -0.18(-1.37%)
Nov 13, 2003 12.90 13.31 12.90 13.14 31,310,800 +0.08(+0.61%)
Nov 12, 2003 12.31 13.06 12.50 13.06 35,493,300 +0.75(+6.09%)
Nov 11, 2003 12.22 12.40 12.12 12.31 9,057,500 +0.09(+0.74%)
Nov 10, 2003 12.19 12.26 12.18 12.22 9,338,200 +0.03(+0.25%)
Nov 07, 2003 12.23 12.28 12.11 12.19 8,889,200 +0.08(+0.66%)
Nov 06, 2003 12.17 12.21 11.96 12.11 9,835,400 -0.06(-0.49%)
Nov 05, 2003 12.18 12.33 12.06 12.17 7,971,500 -0.15(-1.22%)
Nov 04, 2003 12.18 12.18 12.17 12.32 7,045,700 +0.04(+0.33%)
Nov 03, 2003 12.24 12.24 12.17 12.28 10,069,095 +0.15(+1.24%)
Oct 31, 2003 12.18 12.19 12.13 12.13 6,487,300 -0.05(-0.41%)
Oct 30, 2003 12.43 12.49 12.15 12.18 9,576,800 -0.25(-2.01%)
Oct 29, 2003 12.25 12.45 12.21 12.43 8,229,300 +0.03(+0.24%)
Oct 28, 2003 12.15 12.40 12.02 12.40 14,597,700 +0.38(+3.16%)
Oct 27, 2003 12.00 12.14 11.95 12.02 6,744,400 +0.12(+1.01%)
Oct 24, 2003 12.01 12.02 11.67 11.90 8,902,900 -0.19(-1.57%)
Oct 23, 2003 11.68 12.13 11.56 12.09 10,865,800 +0.24(+2.03%)
Oct 22, 2003 12.17 12.17 11.37 11.85 20,233,000 -0.32(-2.63%)
Oct 21, 2003 12.39 12.39 12.14 12.17 13,048,600 -0.22(-1.78%)
Oct 20, 2003 12.19 12.45 12.13 12.39 7,716,500 +0.26(+2.14%)
Oct 17, 2003 12.33 12.39 12.05 12.13 9,115,500 -0.20(-1.62%)
Oct 16, 2003 12.14 12.45 12.14 12.33 18,529,000 +0.19(+1.57%)
Oct 15, 2003 11.95 12.21 11.96 12.14 10,381,800 +0.19(+1.59%)
Oct 14, 2003 11.92 11.95 11.78 11.95 5,761,400 -0.02(-0.17%)
Oct 13, 2003 11.80 12.00 11.71 11.97 6,289,900 +0.27(+2.31%)
Oct 10, 2003 11.71 11.90 11.65 11.70 6,448,300 -0.01(-0.09%)
Oct 09, 2003 11.50 11.96 11.50 11.71 14,334,300 +0.21(+1.83%)
Oct 08, 2003 11.35 11.49 11.32 11.50 5,084,500 +0.08(+0.70%)
Oct 07, 2003 11.25 11.45 11.15 11.42 7,547,000 +0.03(+0.26%)
Oct 06, 2003 11.37 11.44 11.29 11.39 4,792,200 -0.02(-0.18%)
Oct 03, 2003 11.30 11.58 11.02 11.41 16,636,600 +0.39(+3.54%)
Oct 02, 2003 10.98 11.29 10.95 11.02 9,200,400 -0.08(-0.72%)
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.