Ford Motor (NY: F )

11.00 +0.02 (+0.15%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.639 5.656 5.588 5.588 15,813,262 -0.05(-0.89%)
May 27, 2005 5.650 5.745 5.616 5.639 19,621,788 +0.02(+0.40%)
May 26, 2005 5.628 5.639 5.577 5.616 19,439,274 +0.04(+0.70%)
May 25, 2005 5.572 5.588 5.482 5.577 23,823,384 -0.01(-0.20%)
May 24, 2005 5.672 5.678 5.516 5.588 23,516,930 -0.11(-1.87%)
May 23, 2005 5.639 5.751 5.628 5.695 25,822,118 +0.10(+1.70%)
May 20, 2005 5.572 5.633 5.532 5.600 25,673,714 -0.01(-0.10%)
May 19, 2005 5.544 5.639 5.476 5.605 34,951,976 +0.05(+0.91%)
May 18, 2005 5.376 5.588 5.258 5.555 40,434,924 +0.34(+6.55%)
May 17, 2005 5.269 5.308 5.185 5.213 22,492,738 -0.06(-1.06%)
May 16, 2005 5.236 5.325 5.213 5.269 17,600,908 +0.06(+1.18%)
May 13, 2005 5.258 5.303 5.168 5.208 18,469,908 -0.03(-0.53%)
May 12, 2005 5.471 5.471 5.191 5.236 40,552,972 -0.16(-3.01%)
May 11, 2005 5.516 5.516 5.286 5.398 24,858,468 -0.08(-1.43%)
May 10, 2005 5.544 5.560 5.415 5.476 26,166,968 -0.10(-1.71%)
May 09, 2005 5.465 5.644 5.465 5.572 26,888,814 +0.11(+1.95%)
May 06, 2005 5.437 5.527 5.392 5.465 34,831,428 +0.03(+0.62%)
May 05, 2005 5.684 5.723 5.297 5.432 58,616,776 -0.26(-4.53%)
May 04, 2005 5.516 5.852 5.471 5.689 78,890,048 +0.39(+7.29%)
May 03, 2005 5.191 5.314 5.180 5.303 21,911,976 +0.14(+2.71%)
May 02, 2005 5.129 5.180 5.079 5.163 13,723,448 +0.06(+1.21%)
Apr 29, 2005 5.157 5.174 5.079 5.101 16,104,179 -0.02(-0.33%)
Apr 28, 2005 5.191 5.236 5.096 5.118 20,106,650 -0.17(-3.18%)
Apr 27, 2005 5.364 5.364 5.213 5.286 20,048,430 -0.07(-1.36%)
Apr 26, 2005 5.426 5.476 5.353 5.359 22,778,298 -0.12(-2.25%)
Apr 25, 2005 5.667 5.818 5.460 5.482 17,978,796 -0.06(-1.01%)
Apr 22, 2005 5.504 5.588 5.426 5.538 27,571,906 +0.04(+0.71%)
Apr 21, 2005 5.320 5.521 5.320 5.499 35,160,208 +0.27(+5.14%)
Apr 20, 2005 5.308 5.432 5.134 5.230 38,765,680 +0.03(+0.65%)
Apr 19, 2005 5.224 5.303 5.118 5.196 33,541,860 -0.03(-0.64%)
Apr 18, 2005 5.314 5.325 5.196 5.230 36,053,316 -0.09(-1.68%)
Apr 15, 2005 5.415 5.448 5.303 5.320 41,246,420 -0.14(-2.56%)
Apr 14, 2005 5.611 5.628 5.404 5.460 39,737,188 -0.17(-2.99%)
Apr 13, 2005 5.628 5.644 5.583 5.628 29,572,070 -0.01(-0.10%)
Apr 12, 2005 5.745 5.824 5.560 5.633 53,234,012 -0.21(-3.64%)
Apr 11, 2005 5.768 5.874 5.650 5.846 72,728,648 -0.33(-5.35%)
Apr 08, 2005 6.227 6.316 6.143 6.176 17,906,112 -0.15(-2.39%)
Apr 07, 2005 6.171 6.333 6.137 6.327 20,773,848 +0.11(+1.71%)
Apr 06, 2005 6.243 6.361 6.215 6.221 12,642,109 +0.01(+0.09%)
Apr 05, 2005 6.165 6.271 6.165 6.215 10,777,134 +0.01(+0.09%)
Apr 04, 2005 6.227 6.288 6.131 6.210 16,736,909 -0.05(-0.81%)
Apr 01, 2005 6.523 6.546 6.215 6.260 22,171,998 -0.08(-1.32%)
Mar 31, 2005 6.395 6.456 6.333 6.344 12,314,761 -0.06(-0.96%)
Mar 30, 2005 6.299 6.451 6.299 6.406 18,469,194 +0.10(+1.51%)
Mar 29, 2005 6.305 6.389 6.283 6.311 14,410,290 +0.03(+0.45%)
Mar 28, 2005 6.294 6.355 6.260 6.283 11,785,789 -0.04(-0.62%)
Mar 24, 2005 6.148 6.462 6.131 6.322 23,033,676 +0.17(+2.73%)
Mar 23, 2005 6.255 6.311 6.126 6.154 32,910,558 -0.10(-1.61%)
Mar 22, 2005 6.383 6.512 6.243 6.255 20,934,576 -0.19(-2.95%)
Mar 21, 2005 6.367 6.495 6.215 6.445 27,599,408 +0.07(+1.05%)
Mar 18, 2005 6.535 6.540 6.305 6.378 31,224,706 -0.16(-2.40%)
Mar 17, 2005 6.563 6.675 6.462 6.535 33,477,568 -0.13(-2.02%)
Mar 16, 2005 6.619 6.731 6.383 6.669 52,692,896 -0.18(-2.62%)
Mar 15, 2005 6.966 6.983 6.831 6.848 14,676,561 -0.09(-1.29%)
Mar 14, 2005 6.938 6.955 6.887 6.938 9,640,077 +0.00(+0.00%)
Mar 11, 2005 7.027 7.055 6.927 6.938 9,417,023 +0.01(+0.16%)
Mar 10, 2005 6.899 7.005 6.899 6.927 14,052,939 +0.02(+0.24%)
Mar 09, 2005 6.949 6.966 6.876 6.910 19,833,948 -0.06(-0.88%)
Mar 08, 2005 6.960 7.027 6.943 6.971 12,793,728 -0.04(-0.56%)
Mar 07, 2005 6.904 7.044 6.899 7.011 17,815,034 +0.07(+0.97%)
Mar 04, 2005 6.999 7.061 6.932 6.943 13,130,720 -0.06(-0.80%)
Mar 03, 2005 6.977 7.027 6.966 6.999 13,984,898 +0.02(+0.24%)
Mar 02, 2005 7.033 7.128 6.971 6.983 21,469,084 -0.11(-1.58%)
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.