Ford Motor (NY: F )

13.22 +0.16 (+1.26%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 7.885 7.891 7.742 7.811 9,713,976 -0.05(-0.59%)
Mar 30, 2004 7.799 7.868 7.701 7.857 12,549,710 +0.14(+1.79%)
Mar 29, 2004 7.684 7.828 7.684 7.719 12,674,800 +0.07(+0.98%)
Mar 26, 2004 7.557 7.885 7.511 7.644 19,736,162 +0.06(+0.76%)
Mar 25, 2004 7.506 7.621 7.460 7.586 25,548,182 +0.11(+1.46%)
Mar 24, 2004 7.390 7.483 7.339 7.477 18,971,894 +0.06(+0.78%)
Mar 23, 2004 7.483 7.569 7.373 7.419 16,602,817 -0.01(-0.15%)
Mar 22, 2004 7.471 7.488 7.344 7.431 19,104,280 -0.09(-1.15%)
Mar 19, 2004 7.661 7.684 7.511 7.517 12,155,153 -0.15(-1.95%)
Mar 18, 2004 7.696 7.696 7.609 7.667 11,586,165 -0.03(-0.37%)
Mar 17, 2004 7.609 7.736 7.575 7.696 18,333,062 +0.17(+2.22%)
Mar 16, 2004 7.575 7.621 7.483 7.529 11,181,358 +0.03(+0.46%)
Mar 15, 2004 7.638 7.649 7.483 7.494 15,227,169 -0.16(-2.03%)
Mar 12, 2004 7.506 7.736 7.506 7.649 16,641,213 +0.16(+2.07%)
Mar 11, 2004 7.483 7.598 7.437 7.494 20,729,590 -0.10(-1.29%)
Mar 10, 2004 7.834 7.839 7.534 7.592 19,090,556 -0.20(-2.51%)
Mar 09, 2004 7.897 7.972 7.776 7.788 13,114,354 -0.10(-1.24%)
Mar 08, 2004 8.075 8.208 7.885 7.885 17,595,028 -0.23(-2.84%)
Mar 05, 2004 7.851 8.139 7.742 8.116 31,446,202 +0.24(+2.99%)
Mar 04, 2004 7.966 8.047 7.834 7.880 14,908,535 -0.11(-1.37%)
Mar 03, 2004 8.121 8.121 7.943 7.989 12,291,015 -0.14(-1.70%)
Mar 02, 2004 8.052 8.219 8.001 8.127 14,778,754 +0.07(+0.93%)
Mar 01, 2004 7.989 8.104 7.932 8.052 14,811,243 +0.14(+1.75%)
Feb 27, 2004 7.839 8.029 7.655 7.914 18,334,452 +0.05(+0.66%)
Feb 26, 2004 7.811 7.874 7.684 7.862 15,443,645 +0.00(+0.00%)
Feb 25, 2004 7.822 7.885 7.730 7.862 22,346,038 +0.04(+0.52%)
Feb 24, 2004 8.018 8.018 7.707 7.822 22,777,774 -0.22(-2.79%)
Feb 23, 2004 8.156 8.156 8.018 8.047 14,056,182 -0.11(-1.34%)
Feb 20, 2004 8.323 8.334 8.052 8.156 15,535,552 -0.16(-1.94%)
Feb 19, 2004 8.317 8.427 8.311 8.317 12,884,674 +0.03(+0.42%)
Feb 18, 2004 8.363 8.398 8.283 8.283 10,103,668 -0.11(-1.30%)
Feb 17, 2004 8.288 8.461 8.271 8.392 9,639,269 +0.13(+1.53%)
Feb 13, 2004 8.340 8.427 8.231 8.265 9,071,324 -0.11(-1.31%)
Feb 12, 2004 8.455 8.501 8.346 8.375 16,603,512 -0.05(-0.61%)
Feb 11, 2004 8.323 8.473 8.202 8.427 19,438,550 +0.14(+1.74%)
Feb 10, 2004 8.116 8.323 8.110 8.283 17,379,768 +0.13(+1.62%)
Feb 09, 2004 8.121 8.231 8.075 8.150 10,781,068 -0.07(-0.84%)
Feb 06, 2004 8.173 8.225 8.052 8.219 26,354,146 +0.07(+0.92%)
Feb 05, 2004 8.058 8.168 7.943 8.145 20,662,526 +0.15(+1.87%)
Feb 04, 2004 7.805 8.070 7.719 7.995 42,870,096 +0.10(+1.24%)
Feb 03, 2004 7.995 8.018 7.839 7.897 40,695,604 -0.13(-1.65%)
Feb 02, 2004 8.116 8.231 7.989 8.029 47,403,584 -0.34(-4.06%)
Jan 30, 2004 8.288 8.432 8.248 8.369 29,489,402 -0.17(-2.02%)
Jan 29, 2004 8.749 8.950 8.352 8.542 45,337,508 -0.43(-4.75%)
Jan 28, 2004 9.215 9.215 8.922 8.968 17,777,104 -0.21(-2.26%)
Jan 27, 2004 9.123 9.411 9.111 9.175 14,839,909 -0.01(-0.13%)
Jan 26, 2004 9.111 9.198 8.933 9.186 18,421,668 +0.07(+0.82%)
Jan 23, 2004 9.411 9.428 8.991 9.111 22,476,860 -0.35(-3.65%)
Jan 22, 2004 9.463 9.468 9.296 9.457 14,937,723 -0.01(-0.06%)
Jan 21, 2004 9.330 9.474 9.296 9.463 14,932,511 +0.13(+1.42%)
Jan 20, 2004 9.353 9.440 9.296 9.330 16,515,428 +0.05(+0.50%)
Jan 16, 2004 9.273 9.342 9.250 9.284 10,952,025 +0.05(+0.50%)
Jan 15, 2004 9.313 9.342 9.134 9.238 19,897,390 -0.07(-0.80%)
Jan 14, 2004 9.313 9.370 9.065 9.313 17,398,880 -0.06(-0.61%)
Jan 13, 2004 9.336 9.468 9.301 9.370 22,197,144 -0.07(-0.79%)
Jan 12, 2004 9.509 9.526 9.278 9.445 21,347,398 -0.09(-0.91%)
Jan 09, 2004 9.491 9.641 9.491 9.532 25,278,020 -0.31(-3.16%)
Jan 08, 2004 9.871 9.981 9.785 9.842 28,321,370 +0.06(+0.65%)
Jan 07, 2004 9.543 9.796 9.468 9.779 23,978,990 +0.26(+2.72%)
Jan 06, 2004 9.624 9.630 9.434 9.520 29,120,038 -0.03(-0.30%)
Jan 05, 2004 9.422 9.583 9.399 9.549 34,879,936 +0.29(+3.17%)
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.