Ford Motor (NY: F )

11.77 USD +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.75 14.80 14.59 14.64 3,663,700 -0.16(-1.08%)
Dec 30, 2004 14.87 14.87 14.71 14.80 3,274,200 +0.06(+0.41%)
Dec 29, 2004 14.77 14.88 14.73 14.74 3,653,700 -0.14(-0.94%)
Dec 28, 2004 14.84 14.94 14.74 14.88 3,429,900 +0.14(+0.95%)
Dec 27, 2004 14.80 14.97 14.70 14.74 3,173,300 -0.06(-0.41%)
Dec 23, 2004 14.83 14.89 14.72 14.80 3,640,800 -0.03(-0.20%)
Dec 22, 2004 14.71 15.00 14.70 14.83 8,389,600 +0.12(+0.82%)
Dec 21, 2004 14.62 14.80 14.59 14.71 8,553,200 +0.05(+0.34%)
Dec 20, 2004 14.31 14.75 14.31 14.66 10,672,000 +0.32(+2.23%)
Dec 17, 2004 14.15 14.35 14.09 14.34 9,204,000 +0.12(+0.84%)
Dec 16, 2004 14.27 14.33 14.19 14.22 4,677,800 -0.07(-0.49%)
Dec 15, 2004 14.39 14.49 14.19 14.29 8,973,000 -0.03(-0.21%)
Dec 14, 2004 14.27 14.39 14.22 14.32 7,521,800 +0.09(+0.63%)
Dec 13, 2004 14.25 14.28 14.15 14.23 5,936,500 +0.01(+0.07%)
Dec 10, 2004 14.28 14.40 14.12 14.22 7,368,900 -0.02(-0.14%)
Dec 09, 2004 14.17 14.27 14.10 14.24 7,135,300 +0.03(+0.21%)
Dec 08, 2004 14.24 14.32 14.19 14.21 6,837,700 -0.02(-0.14%)
Dec 07, 2004 14.22 14.34 14.17 14.23 8,075,100 -0.04(-0.28%)
Dec 06, 2004 14.20 14.33 14.19 14.27 6,081,100 -0.04(-0.28%)
Dec 03, 2004 14.23 14.43 14.17 14.31 9,134,100 +0.08(+0.56%)
Dec 02, 2004 14.14 14.25 14.06 14.23 10,260,900 +0.09(+0.64%)
Dec 01, 2004 14.16 14.27 13.59 14.14 11,359,600 -0.04(-0.28%)
Nov 30, 2004 14.16 14.27 14.11 14.18 5,872,000 -0.05(-0.35%)
Nov 29, 2004 14.35 14.37 14.08 14.23 6,936,600 -0.02(-0.14%)
Nov 26, 2004 14.10 14.30 14.02 14.25 3,225,700 +0.17(+1.21%)
Nov 24, 2004 14.04 14.10 13.95 14.08 6,455,500 -0.01(-0.07%)
Nov 23, 2004 14.09 14.12 13.98 14.09 6,604,900 +0.00(+0.00%)
Nov 22, 2004 14.07 14.15 13.94 14.09 6,615,200 -0.06(-0.42%)
Nov 19, 2004 14.39 14.40 14.03 14.15 7,443,400 -0.19(-1.32%)
Nov 18, 2004 14.31 14.41 14.25 14.34 5,512,300 +0.03(+0.21%)
Nov 17, 2004 14.24 14.38 14.22 14.31 6,639,700 +0.10(+0.70%)
Nov 16, 2004 14.28 14.29 14.14 14.21 5,051,100 -0.14(-0.98%)
Nov 15, 2004 14.22 14.45 14.17 14.35 9,943,200 +0.12(+0.84%)
Nov 12, 2004 14.30 14.33 14.18 14.23 6,354,200 -0.02(-0.14%)
Nov 11, 2004 13.99 14.25 13.97 14.25 7,275,000 +0.34(+2.44%)
Nov 10, 2004 14.00 14.15 13.86 13.91 9,597,400 -0.17(-1.21%)
Nov 09, 2004 13.97 14.15 13.91 14.08 11,781,400 +0.31(+2.25%)
Nov 08, 2004 13.85 13.90 13.77 13.77 6,460,200 -0.04(-0.29%)
Nov 05, 2004 13.86 13.88 13.75 13.81 8,068,000 +0.03(+0.22%)
Nov 04, 2004 13.25 13.78 13.24 13.78 10,744,600 +0.53(+4.00%)
Nov 03, 2004 13.48 13.52 13.18 13.25 7,665,200 +0.01(+0.08%)
Nov 02, 2004 12.88 13.52 12.88 13.24 7,222,600 +0.01(+0.08%)
Nov 01, 2004 13.13 13.23 13.03 13.23 5,607,700 +0.20(+1.53%)
Oct 29, 2004 13.16 13.19 12.92 13.03 8,423,100 -0.13(-0.99%)
Oct 28, 2004 13.04 13.28 13.03 13.16 7,271,600 +0.02(+0.15%)
Oct 27, 2004 12.88 13.32 12.85 13.14 10,527,200 +0.29(+2.26%)
Oct 26, 2004 12.79 12.96 12.70 12.85 12,429,900 +0.15(+1.18%)
Oct 25, 2004 12.90 12.93 12.61 12.70 11,641,100 -0.27(-2.08%)
Oct 22, 2004 13.14 13.17 12.95 12.97 7,107,000 -0.09(-0.69%)
Oct 21, 2004 12.95 13.15 12.85 13.06 8,111,100 +0.16(+1.24%)
Oct 20, 2004 12.94 12.94 12.75 12.90 12,700,700 -0.03(-0.23%)
Oct 19, 2004 13.46 13.46 12.81 12.93 20,965,300 -0.46(-3.44%)
Oct 18, 2004 13.30 13.50 13.24 13.39 9,004,900 +0.14(+1.06%)
Oct 15, 2004 13.15 13.34 13.07 13.25 12,140,800 +0.13(+0.99%)
Oct 14, 2004 13.38 13.50 12.98 13.12 25,834,300 -0.57(-4.16%)
Oct 13, 2004 13.88 14.05 13.56 13.69 11,954,600 -0.13(-0.94%)
Oct 12, 2004 13.80 13.95 13.77 13.82 11,008,700 -0.13(-0.93%)
Oct 11, 2004 13.98 14.04 13.94 13.95 3,653,700 +0.00(+0.00%)
Oct 08, 2004 13.86 14.03 13.85 13.95 6,709,100 +0.09(+0.65%)
Oct 07, 2004 14.13 14.17 13.83 13.86 8,916,200 -0.32(-2.26%)
Oct 06, 2004 14.10 14.22 14.02 14.18 10,110,500 +0.02(+0.14%)
Oct 05, 2004 14.08 14.19 14.08 14.16 5,888,500 +0.01(+0.07%)
Oct 04, 2004 14.26 14.32 14.08 14.15 9,357,500 -0.04(-0.28%)
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.