Ford Motor (NY: F )

15.98 USD +0.56 (+3.63%)
Streaming Delayed Price Updated: 12:32 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.75 16.14 15.70 16.00 5,616,400 +0.14(+0.88%)
Apr 29, 2002 16.15 16.24 15.75 15.86 5,393,100 -0.44(-2.70%)
Apr 26, 2002 16.29 16.39 16.13 16.30 5,056,500 -0.02(-0.12%)
Apr 25, 2002 16.25 16.32 16.00 16.32 4,740,400 +0.10(+0.62%)
Apr 24, 2002 16.48 16.75 16.21 16.22 4,585,400 -0.23(-1.40%)
Apr 23, 2002 16.02 16.62 16.01 16.45 7,840,700 +0.40(+2.49%)
Apr 22, 2002 16.36 16.36 16.00 16.05 7,065,200 -0.31(-1.89%)
Apr 19, 2002 16.03 16.50 15.90 16.36 6,555,400 +0.49(+3.09%)
Apr 18, 2002 16.23 16.27 15.50 15.87 7,693,400 -0.31(-1.92%)
Apr 17, 2002 16.50 16.50 15.96 16.18 17,048,700 +0.32(+2.02%)
Apr 16, 2002 15.30 15.99 15.19 15.86 10,829,600 +0.80(+5.31%)
Apr 15, 2002 15.40 15.52 15.05 15.06 4,525,700 -0.28(-1.83%)
Apr 12, 2002 15.13 15.40 15.05 15.34 4,711,600 +0.44(+2.95%)
Apr 11, 2002 15.60 15.60 14.90 14.90 7,175,400 -0.70(-4.49%)
Apr 10, 2002 15.15 15.74 15.07 15.60 6,945,000 +0.57(+3.79%)
Apr 09, 2002 15.12 15.18 14.96 15.03 5,021,700 -0.08(-0.53%)
Apr 08, 2002 15.00 15.11 14.88 15.11 5,801,600 +0.06(+0.40%)
Apr 05, 2002 15.34 15.39 15.00 15.05 8,334,600 -0.09(-0.59%)
Apr 04, 2002 15.25 15.35 15.05 15.14 7,407,200 +0.08(+0.53%)
Apr 03, 2002 15.40 15.75 15.02 15.06 9,914,100 -0.31(-2.02%)
Apr 02, 2002 15.62 15.68 15.33 15.37 8,513,800 -0.36(-2.29%)
Apr 01, 2002 15.91 15.93 15.61 15.73 8,670,900 -0.76(-4.61%)
Mar 29, 2002 16.18 16.68 16.15 16.49 5,675,100 +0.00(+0.00%)
Mar 28, 2002 16.18 16.68 16.15 16.49 5,675,100 +0.39(+2.42%)
Mar 27, 2002 16.13 16.20 16.00 16.10 6,581,900 +0.01(+0.06%)
Mar 26, 2002 16.05 16.46 15.99 16.09 10,578,400 +0.04(+0.25%)
Mar 25, 2002 16.62 16.78 16.02 16.05 8,665,200 -0.62(-3.72%)
Mar 22, 2002 16.65 16.81 16.40 16.67 5,356,000 -0.03(-0.18%)
Mar 21, 2002 16.54 16.90 16.30 16.70 9,398,500 +0.20(+1.21%)
Mar 20, 2002 17.03 17.08 16.41 16.50 9,355,400 -0.68(-3.96%)
Mar 19, 2002 17.21 17.24 16.94 17.18 5,048,800 +0.11(+0.64%)
Mar 18, 2002 17.00 17.27 16.84 17.07 7,584,600 +0.14(+0.83%)
Mar 15, 2002 16.98 17.08 16.73 16.93 7,744,900 +0.02(+0.12%)
Mar 14, 2002 16.95 17.15 16.91 16.91 12,980,000 -0.20(-1.17%)
Mar 13, 2002 16.90 17.15 16.81 17.11 7,367,200 +0.10(+0.59%)
Mar 12, 2002 17.01 17.18 16.75 17.01 16,029,900 -0.19(-1.10%)
Mar 11, 2002 16.88 17.29 16.50 17.20 9,731,800 +0.39(+2.32%)
Mar 08, 2002 17.10 17.12 16.70 16.81 13,017,300 -0.10(-0.59%)
Mar 07, 2002 16.98 16.98 16.65 16.91 17,222,400 +0.56(+3.43%)
Mar 06, 2002 16.00 16.52 15.85 16.35 11,895,300 +0.61(+3.88%)
Mar 05, 2002 16.39 16.40 15.55 15.74 14,926,700 -0.43(-2.66%)
Mar 04, 2002 15.93 16.35 15.85 16.17 16,069,100 +0.53(+3.39%)
Mar 01, 2002 15.00 15.74 14.93 15.64 14,346,400 +0.76(+5.11%)
Feb 28, 2002 15.31 15.40 14.88 14.88 8,452,600 -0.42(-2.75%)
Feb 27, 2002 15.58 15.78 15.22 15.30 8,046,600 -0.25(-1.61%)
Feb 26, 2002 15.42 15.62 15.11 15.55 9,662,900 +0.32(+2.10%)
Feb 25, 2002 14.80 15.30 14.73 15.23 9,876,100 +0.65(+4.46%)
Feb 22, 2002 14.57 14.79 14.32 14.58 6,581,400 -0.09(-0.61%)
Feb 21, 2002 14.99 15.05 14.46 14.67 7,304,300 +0.17(+1.17%)
Feb 20, 2002 14.38 14.68 14.31 14.50 7,209,300 +0.22(+1.54%)
Feb 19, 2002 14.29 14.62 14.25 14.28 7,296,500 -0.34(-2.33%)
Feb 18, 2002 14.62 14.70 14.40 14.62 4,288,100 +0.00(+0.00%)
Feb 15, 2002 14.62 14.70 14.40 14.62 4,268,100 -0.08(-0.54%)
Feb 14, 2002 15.10 15.10 14.65 14.70 7,796,000 -0.29(-1.93%)
Feb 13, 2002 14.72 15.03 14.57 14.99 8,037,700 +0.65(+4.53%)
Feb 12, 2002 14.22 14.40 14.22 14.34 5,543,000 +0.04(+0.28%)
Feb 11, 2002 14.28 14.45 14.16 14.30 7,934,800 -0.08(-0.56%)
Feb 08, 2002 14.52 14.60 14.13 14.38 6,262,000 -0.15(-1.03%)
Feb 07, 2002 14.05 14.63 13.90 14.53 17,648,400 +0.43(+3.05%)
Feb 06, 2002 14.10 14.40 14.05 14.10 11,743,900 +0.06(+0.43%)
Feb 05, 2002 14.55 14.69 14.00 14.04 14,428,700 -0.59(-4.03%)
Feb 04, 2002 14.79 14.94 14.51 14.63 8,558,100 -0.27(-1.81%)
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.