Ford Motor (NY: F )

13.25 USD +0.48 (+3.76%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 11.03 11.21 10.97 10.99 8,750,400 -0.04(-0.36%)
Jun 27, 2003 11.23 11.27 11.02 11.03 5,544,600 -0.20(-1.78%)
Jun 26, 2003 11.12 11.40 11.10 11.23 11,036,400 +0.02(+0.18%)
Jun 25, 2003 11.40 11.51 11.12 11.21 6,186,900 -0.14(-1.23%)
Jun 24, 2003 11.20 11.45 11.17 11.35 9,548,900 +0.05(+0.44%)
Jun 23, 2003 11.60 11.62 11.25 11.30 8,717,700 -0.22(-1.91%)
Jun 20, 2003 11.48 11.61 11.43 11.52 12,145,400 +0.24(+2.13%)
Jun 19, 2003 11.47 11.55 11.28 11.28 9,321,000 -0.24(-2.08%)
Jun 18, 2003 11.52 11.60 11.46 11.52 16,876,800 -0.16(-1.37%)
Jun 17, 2003 11.35 11.71 11.30 11.68 13,702,700 +0.45(+4.01%)
Jun 16, 2003 11.05 11.23 11.00 11.23 9,535,600 +0.26(+2.37%)
Jun 13, 2003 11.27 11.27 10.78 10.97 11,738,000 -0.30(-2.66%)
Jun 12, 2003 11.35 11.51 11.10 11.27 10,435,200 -0.06(-0.53%)
Jun 11, 2003 10.92 11.34 10.79 11.33 14,542,900 +0.33(+3.00%)
Jun 10, 2003 10.62 11.00 10.60 11.00 9,020,800 +0.48(+4.56%)
Jun 09, 2003 10.71 10.72 10.45 10.52 6,517,700 -0.19(-1.77%)
Jun 06, 2003 10.80 11.20 10.62 10.71 13,254,400 +0.11(+1.04%)
Jun 05, 2003 10.47 10.62 10.32 10.60 11,449,500 +0.04(+0.38%)
Jun 04, 2003 10.70 10.70 10.25 10.56 15,543,900 -0.13(-1.22%)
Jun 03, 2003 10.92 11.03 10.53 10.69 16,044,300 -0.38(-3.43%)
Jun 02, 2003 10.65 11.19 10.62 11.07 24,797,600 +0.57(+5.43%)
May 30, 2003 10.15 10.55 10.10 10.50 13,544,600 +0.42(+4.17%)
May 29, 2003 10.20 10.30 10.06 10.08 11,295,500 -0.17(-1.66%)
May 28, 2003 10.20 10.55 10.15 10.25 16,990,600 +0.11(+1.08%)
May 27, 2003 9.560 10.17 9.500 10.14 13,085,100 +0.58(+6.07%)
May 23, 2003 9.710 9.750 9.510 9.560 6,740,900 -0.16(-1.65%)
May 22, 2003 9.730 9.840 9.720 9.720 6,969,500 +0.05(+0.52%)
May 21, 2003 9.550 9.670 9.450 9.670 7,114,500 +0.05(+0.52%)
May 20, 2003 9.880 9.960 9.500 9.620 9,763,200 -0.20(-2.04%)
May 19, 2003 9.920 9.950 9.800 9.820 8,820,800 -0.20(-2.00%)
May 16, 2003 9.890 10.07 9.880 10.02 10,225,700 +0.06(+0.60%)
May 15, 2003 10.02 10.16 9.920 9.960 12,891,000 -0.06(-0.60%)
May 14, 2003 10.16 10.25 9.970 10.02 7,956,400 -0.12(-1.18%)
May 13, 2003 10.05 10.14 10.04 10.14 7,840,700 +0.10(+1.00%)
May 12, 2003 9.930 10.10 9.800 10.04 6,382,600 +0.15(+1.52%)
May 09, 2003 9.900 9.960 9.790 9.890 10,544,600 -0.03(-0.30%)
May 08, 2003 9.950 10.00 9.890 9.920 5,776,500 -0.08(-0.80%)
May 07, 2003 9.950 10.08 9.880 10.00 11,165,100 -0.03(-0.30%)
May 06, 2003 10.06 10.11 10.00 10.03 11,988,300 -0.02(-0.20%)
May 05, 2003 10.05 10.10 10.00 10.05 12,940,800 +0.01(+0.10%)
May 02, 2003 9.560 10.11 9.560 10.04 12,717,100 +0.06(+0.60%)
May 01, 2003 10.32 10.32 9.850 9.980 18,082,900 -0.32(-3.11%)
Apr 30, 2003 10.25 10.40 10.05 10.30 16,035,200 -0.02(-0.19%)
Apr 29, 2003 10.17 10.40 10.13 10.32 16,724,300 +0.16(+1.57%)
Apr 28, 2003 9.970 10.17 9.950 10.16 12,290,500 +0.20(+2.01%)
Apr 25, 2003 10.03 10.39 9.760 9.960 22,052,300 -0.54(-5.14%)
Apr 24, 2003 10.72 10.75 10.30 10.50 16,671,000 -0.36(-3.31%)
Apr 23, 2003 10.42 10.98 10.36 10.86 28,999,600 +0.54(+5.23%)
Apr 22, 2003 9.520 10.41 9.520 10.32 23,711,300 +0.40(+4.03%)
Apr 21, 2003 9.680 9.920 9.510 9.920 18,288,900 +0.51(+5.42%)
Apr 17, 2003 9.230 9.500 9.220 9.410 16,787,400 +0.18(+1.95%)
Apr 16, 2003 9.000 9.600 9.000 9.230 36,083,000 +0.88(+10.54%)
Apr 15, 2003 7.880 8.400 7.880 8.350 10,305,000 -0.14(-1.65%)
Apr 14, 2003 8.140 8.500 8.120 8.490 12,911,200 +0.39(+4.81%)
Apr 11, 2003 7.980 8.180 7.970 8.100 9,171,600 +0.20(+2.53%)
Apr 10, 2003 7.980 8.040 7.850 7.900 5,692,000 -0.04(-0.50%)
Apr 09, 2003 8.050 8.050 7.790 7.940 9,605,500 +0.04(+0.51%)
Apr 08, 2003 8.050 8.120 7.880 7.900 8,909,300 -0.15(-1.86%)
Apr 07, 2003 8.330 8.380 8.000 8.050 12,637,800 +0.16(+2.03%)
Apr 04, 2003 8.000 8.010 7.830 7.890 6,037,600 +0.01(+0.13%)
Apr 03, 2003 7.930 7.960 7.770 7.880 10,527,600 +0.13(+1.68%)
Apr 02, 2003 7.750 7.990 7.620 7.750 16,822,000 +0.27(+3.61%)
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.