Ford Motor (NY: F )

14.31 USD +0.15 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 11.63 11.88 11.55 11.77 5,241,400 +0.14(+1.20%)
Aug 29, 2002 11.56 11.80 11.52 11.63 6,655,400 +0.00(+0.00%)
Aug 28, 2002 11.89 11.92 11.54 11.63 8,867,800 -0.26(-2.19%)
Aug 27, 2002 12.20 12.42 11.79 11.89 9,052,100 -0.19(-1.57%)
Aug 26, 2002 11.88 12.19 11.82 12.08 5,794,900 +0.30(+2.55%)
Aug 23, 2002 12.09 12.13 11.73 11.78 6,834,400 -0.39(-3.20%)
Aug 22, 2002 12.03 12.24 11.89 12.17 7,625,700 +0.22(+1.84%)
Aug 21, 2002 12.00 12.22 11.85 11.95 12,795,000 +0.04(+0.34%)
Aug 20, 2002 12.03 12.23 11.81 11.91 8,974,200 +0.52(+4.57%)
Aug 16, 2002 11.60 11.66 11.35 11.39 7,074,600 -0.22(-1.89%)
Aug 15, 2002 11.50 11.81 10.98 11.61 9,865,000 +0.26(+2.29%)
Aug 14, 2002 11.44 11.51 10.65 11.35 19,410,800 -0.09(-0.79%)
Aug 13, 2002 11.64 11.85 11.29 11.44 8,940,400 -0.20(-1.72%)
Aug 12, 2002 11.80 11.97 11.55 11.64 8,434,300 -0.64(-5.21%)
Aug 07, 2002 12.55 12.37 11.98 12.28 7,189,700 +0.12(+0.99%)
Aug 06, 2002 12.08 12.40 12.00 12.16 6,389,600 +0.40(+3.40%)
Aug 05, 2002 12.50 12.55 11.66 11.76 13,152,000 -0.69(-5.54%)
Aug 02, 2002 13.10 13.10 12.20 12.45 7,753,700 -0.60(-4.60%)
Aug 01, 2002 13.37 13.52 13.01 13.05 7,324,900 -0.42(-3.12%)
Jul 31, 2002 13.20 13.47 13.05 13.47 6,920,300 +0.27(+2.05%)
Jul 30, 2002 13.17 13.36 13.01 13.20 7,128,500 +0.07(+0.53%)
Jul 29, 2002 12.95 13.30 12.74 13.13 9,325,000 +0.53(+4.21%)
Jul 26, 2002 12.50 12.74 12.27 12.60 6,009,200 +0.04(+0.32%)
Jul 25, 2002 12.52 12.80 12.11 12.56 11,650,500 -0.08(-0.63%)
Jul 24, 2002 12.00 12.85 11.52 12.64 12,537,800 +0.54(+4.46%)
Jul 23, 2002 12.46 12.46 12.01 12.10 12,149,400 -0.17(-1.39%)
Jul 22, 2002 12.45 12.91 11.95 12.27 13,681,400 -0.12(-0.97%)
Jul 19, 2002 12.81 12.99 12.23 12.39 9,235,300 -0.13(-1.04%)
Jul 17, 2002 12.88 13.51 12.33 12.52 13,320,200 -0.09(-0.71%)
Jul 12, 2002 13.20 13.38 12.51 12.61 18,060,300 -0.57(-4.32%)
Jul 11, 2002 13.75 13.76 12.94 13.18 20,485,900 -0.81(-5.79%)
Jul 10, 2002 15.02 15.03 13.95 13.99 17,761,000 -1.12(-7.41%)
Jul 09, 2002 15.26 15.48 15.13 15.11 6,781,900 -0.04(-0.26%)
Jul 08, 2002 15.57 15.67 15.03 15.15 7,476,100 -0.54(-3.44%)
Jul 05, 2002 15.40 15.74 15.40 15.69 3,731,000 +0.39(+2.55%)
Jul 04, 2002 15.44 15.62 15.00 15.30 9,156,300 +0.00(+0.00%)
Jul 03, 2002 15.44 15.62 15.00 15.30 9,156,000 -0.46(-2.92%)
Jul 02, 2002 15.53 15.99 15.25 15.76 10,045,100 +0.24(+1.55%)
Jul 01, 2002 16.00 16.24 15.50 15.52 6,442,500 -0.48(-3.00%)
Jun 28, 2002 15.84 16.48 15.77 16.00 6,996,300 +0.23(+1.46%)
Jun 27, 2002 15.77 16.00 15.25 15.77 11,669,200 +0.02(+0.13%)
Jun 26, 2002 15.62 15.94 15.52 15.75 7,453,900 -0.30(-1.87%)
Jun 25, 2002 16.00 16.54 15.91 16.05 8,247,200 +0.53(+3.41%)
Jun 21, 2002 15.41 15.68 15.36 15.52 10,005,300 -0.21(-1.34%)
Jun 20, 2002 16.03 16.04 15.69 15.73 8,432,400 -0.75(-4.55%)
Jun 19, 2002 16.79 16.98 16.46 16.48 6,754,800 -0.44(-2.60%)
Jun 18, 2002 16.35 17.05 16.22 16.92 5,869,500 +0.56(+3.42%)
Jun 17, 2002 16.07 16.40 16.02 16.36 7,173,000 +0.47(+2.96%)
Jun 14, 2002 16.14 16.19 15.62 15.89 10,047,600 -0.79(-4.74%)
Jun 12, 2002 16.82 16.93 16.50 16.68 6,594,400 -0.14(-0.83%)
Jun 11, 2002 16.89 17.36 16.77 16.82 6,146,800 +0.03(+0.18%)
Jun 10, 2002 16.70 16.96 16.55 16.79 4,029,500 +0.24(+1.45%)
Jun 07, 2002 16.70 16.70 16.41 16.55 6,669,500 -0.20(-1.19%)
Jun 06, 2002 17.00 17.11 16.56 16.75 5,797,500 -0.20(-1.18%)
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.