Ford Motor (NY: F )

14.65 USD -0.12 (-0.81%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.380 8.440 8.240 8.320 6,198,400 -0.01(-0.12%)
Feb 27, 2003 8.180 8.330 8.110 8.330 8,245,100 +0.22(+2.71%)
Feb 26, 2003 8.220 8.220 8.040 8.110 10,026,600 +0.03(+0.37%)
Feb 25, 2003 8.200 8.230 8.000 8.080 15,336,600 -0.21(-2.53%)
Feb 24, 2003 8.450 8.450 8.250 8.290 7,219,700 -0.15(-1.78%)
Feb 21, 2003 8.570 8.570 8.250 8.440 11,904,500 -0.21(-2.43%)
Feb 20, 2003 8.800 8.850 8.610 8.650 4,516,300 -0.17(-1.93%)
Feb 19, 2003 8.950 8.960 8.750 8.820 5,849,300 -0.11(-1.23%)
Feb 18, 2003 8.700 9.080 8.690 8.930 5,959,700 +0.24(+2.76%)
Feb 14, 2003 8.500 8.780 8.400 8.690 5,868,800 +0.25(+2.96%)
Feb 13, 2003 8.650 8.700 8.360 8.440 8,462,000 -0.31(-3.54%)
Feb 12, 2003 8.750 8.850 8.620 8.750 7,379,100 -0.10(-1.13%)
Feb 11, 2003 9.020 9.040 8.780 8.850 6,826,100 -0.10(-1.12%)
Feb 10, 2003 8.810 8.950 8.690 8.950 5,903,700 +0.15(+1.70%)
Feb 07, 2003 9.080 9.110 8.760 8.800 5,345,500 -0.19(-2.11%)
Feb 06, 2003 9.000 9.050 8.900 8.990 4,755,500 -0.10(-1.10%)
Feb 05, 2003 9.180 9.240 9.180 9.090 5,887,900 +0.08(+0.89%)
Feb 04, 2003 9.200 9.200 8.960 9.010 7,343,300 -0.19(-2.07%)
Feb 03, 2003 9.110 9.310 9.110 9.200 5,081,700 +0.09(+0.99%)
Jan 31, 2003 8.930 9.220 8.920 9.110 6,401,200 +0.10(+1.11%)
Jan 30, 2003 9.390 9.450 8.960 9.010 8,540,900 -0.38(-4.05%)
Jan 29, 2003 9.400 9.480 9.280 9.390 5,683,100 -0.18(-1.88%)
Jan 28, 2003 9.510 9.660 9.470 9.570 7,213,000 +0.10(+1.06%)
Jan 27, 2003 9.560 9.730 9.390 9.470 8,565,600 -0.28(-2.87%)
Jan 24, 2003 10.00 10.00 9.720 9.750 6,333,400 -0.26(-2.60%)
Jan 23, 2003 9.820 10.04 9.750 10.01 9,601,500 +0.27(+2.77%)
Jan 22, 2003 10.07 10.09 9.700 9.740 9,303,300 -0.40(-3.94%)
Jan 21, 2003 10.30 10.38 9.980 10.14 9,742,500 -0.02(-0.20%)
Jan 17, 2003 10.35 10.36 10.04 10.16 8,473,200 -0.27(-2.59%)
Jan 16, 2003 10.46 10.55 10.32 10.43 7,125,900 +0.13(+1.26%)
Jan 15, 2003 10.52 10.58 10.22 10.30 6,811,600 -0.23(-2.18%)
Jan 14, 2003 10.42 10.58 10.38 10.53 6,848,000 -0.05(-0.47%)
Jan 13, 2003 10.68 10.73 10.42 10.58 8,319,900 +0.08(+0.76%)
Jan 10, 2003 10.11 10.80 9.960 10.50 18,239,700 +0.27(+2.64%)
Jan 09, 2003 10.02 10.30 10.02 10.23 7,114,200 +0.22(+2.20%)
Jan 08, 2003 10.13 10.20 9.940 10.01 9,246,600 -0.12(-1.18%)
Jan 07, 2003 10.07 10.25 9.950 10.13 8,407,000 +0.06(+0.60%)
Jan 06, 2003 9.700 10.15 9.680 10.07 11,029,200 +0.39(+4.03%)
Jan 03, 2003 9.880 9.970 9.670 9.680 8,436,000 -0.26(-2.62%)
Jan 02, 2003 9.500 9.950 9.470 9.940 10,138,900 +0.64(+6.88%)
Dec 31, 2002 9.500 9.570 9.300 9.300 7,257,600 -0.30(-3.12%)
Dec 30, 2002 9.580 9.670 9.460 9.600 5,935,500 +0.02(+0.21%)
Dec 27, 2002 9.740 9.800 9.530 9.580 3,873,500 -0.21(-2.15%)
Dec 26, 2002 9.650 9.850 9.630 9.790 4,364,500 +0.19(+1.98%)
Dec 24, 2002 9.690 9.730 9.520 9.600 2,599,000 -0.03(-0.31%)
Dec 23, 2002 9.780 9.850 9.600 9.630 5,317,400 -0.15(-1.53%)
Dec 20, 2002 9.820 9.940 9.740 9.780 9,584,700 +0.00(+0.00%)
Dec 19, 2002 9.610 9.920 9.610 9.780 8,413,700 +0.07(+0.72%)
Dec 18, 2002 9.820 9.880 9.630 9.710 7,514,900 -0.17(-1.72%)
Dec 17, 2002 9.770 10.03 9.720 9.880 7,140,500 -0.06(-0.60%)
Dec 16, 2002 9.770 9.940 9.690 9.940 5,672,500 +0.24(+2.47%)
Dec 13, 2002 9.770 9.820 9.640 9.700 6,052,500 -0.15(-1.52%)
Dec 12, 2002 9.580 9.950 9.580 9.850 6,634,200 +0.17(+1.76%)
Dec 11, 2002 9.620 9.940 9.500 9.680 7,737,000 +0.06(+0.62%)
Dec 10, 2002 9.640 9.750 9.450 9.620 5,554,700 +0.17(+1.80%)
Dec 09, 2002 9.560 9.840 9.330 9.450 8,616,200 -0.43(-4.35%)
Dec 06, 2002 9.870 9.910 9.650 9.880 11,901,000 -0.14(-1.40%)
Dec 05, 2002 10.36 10.38 9.930 10.02 11,825,400 -0.13(-1.28%)
Dec 04, 2002 9.960 10.46 9.700 10.15 19,457,600 +0.19(+1.91%)
Dec 03, 2002 11.45 11.45 9.910 9.960 29,236,600 -1.49(-13.01%)
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.