Ford Motor (NY: F )

13.71 USD +0.48 (+3.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 15.97 15.97 15.53 15.65 7,564,000 -0.22(-1.39%)
Jun 29, 2004 15.64 15.93 15.48 15.87 10,632,700 +0.22(+1.41%)
Jun 28, 2004 16.00 16.10 15.53 15.65 11,350,700 -0.20(-1.26%)
Jun 25, 2004 16.15 16.25 15.85 15.85 10,273,200 -0.30(-1.86%)
Jun 24, 2004 16.36 16.44 16.13 16.15 14,262,700 -0.21(-1.28%)
Jun 23, 2004 16.00 16.48 15.96 16.36 16,772,700 +0.36(+2.25%)
Jun 22, 2004 15.65 16.00 15.60 16.00 11,898,100 +0.35(+2.24%)
Jun 21, 2004 15.95 16.00 15.61 15.65 6,842,800 -0.24(-1.51%)
Jun 18, 2004 15.64 15.96 15.55 15.89 11,043,200 +0.25(+1.60%)
Jun 17, 2004 15.75 15.75 15.41 15.64 9,764,600 +0.01(+0.06%)
Jun 16, 2004 15.46 15.91 15.27 15.63 10,490,600 +0.22(+1.43%)
Jun 15, 2004 15.28 15.53 15.28 15.41 6,820,300 +0.19(+1.25%)
Jun 14, 2004 15.54 15.54 15.18 15.22 7,418,700 -0.36(-2.31%)
Jun 10, 2004 15.54 15.65 15.47 15.58 8,305,500 +0.18(+1.17%)
Jun 09, 2004 15.35 15.55 15.18 15.40 7,185,000 -0.02(-0.13%)
Jun 08, 2004 15.20 15.48 15.13 15.42 9,584,000 +0.22(+1.45%)
Jun 07, 2004 14.98 15.28 14.95 15.20 12,419,600 +0.29(+1.95%)
Jun 04, 2004 14.77 15.00 14.77 14.91 5,566,900 +0.16(+1.08%)
Jun 03, 2004 14.88 15.00 14.66 14.75 8,249,400 -0.14(-0.94%)
Jun 02, 2004 15.20 15.20 14.77 14.89 10,748,000 -0.15(-1.00%)
Jun 01, 2004 14.86 15.09 14.71 15.04 8,984,500 +0.19(+1.28%)
May 28, 2004 15.03 15.03 14.78 14.85 9,733,300 -0.19(-1.26%)
May 27, 2004 15.20 15.35 14.93 15.04 9,024,200 +0.02(+0.13%)
May 26, 2004 14.68 15.14 14.67 15.02 11,994,000 +0.34(+2.32%)
May 25, 2004 14.30 14.80 14.16 14.68 10,781,700 +0.39(+2.73%)
May 24, 2004 14.47 14.64 14.25 14.29 7,593,700 +0.05(+0.35%)
May 21, 2004 14.29 14.33 14.02 14.24 10,912,700 +0.06(+0.42%)
May 20, 2004 14.08 14.24 13.90 14.18 14,448,100 +0.10(+0.71%)
May 19, 2004 14.69 14.88 14.05 14.08 15,755,700 -0.37(-2.56%)
May 18, 2004 14.32 14.54 14.20 14.45 9,254,300 +0.18(+1.26%)
May 17, 2004 14.23 14.50 14.11 14.27 11,284,200 -0.43(-2.93%)
May 14, 2004 14.48 14.76 14.34 14.70 10,290,300 +0.29(+2.01%)
May 13, 2004 14.35 14.49 14.19 14.41 8,641,800 -0.08(-0.55%)
May 12, 2004 14.30 14.49 13.92 14.49 10,134,400 +0.11(+0.76%)
May 11, 2004 14.01 14.54 14.01 14.38 11,029,800 +0.37(+2.64%)
May 10, 2004 14.25 14.25 13.89 14.01 16,016,700 -0.39(-2.71%)
May 07, 2004 14.65 14.76 14.21 14.40 17,362,400 -0.49(-3.29%)
May 06, 2004 15.00 15.00 14.68 14.89 11,172,600 -0.23(-1.52%)
May 05, 2004 15.31 15.40 15.03 15.12 10,676,400 -0.29(-1.88%)
May 04, 2004 15.15 15.65 15.05 15.41 9,618,100 +0.14(+0.92%)
May 03, 2004 15.20 15.43 14.90 15.27 14,901,100 -0.09(-0.59%)
Apr 30, 2004 15.47 15.64 15.30 15.36 10,751,900 -0.01(-0.07%)
Apr 29, 2004 15.55 15.83 15.17 15.37 11,200,900 -0.13(-0.84%)
Apr 28, 2004 15.94 15.94 15.44 15.50 13,686,400 -0.53(-3.31%)
Apr 27, 2004 15.79 16.23 15.66 16.03 17,184,200 +0.34(+2.17%)
Apr 26, 2004 15.85 16.10 15.68 15.69 14,005,600 -0.01(-0.06%)
Apr 23, 2004 15.80 15.95 15.50 15.70 14,722,200 -0.07(-0.44%)
Apr 22, 2004 14.94 15.90 14.90 15.77 31,272,400 +0.83(+5.56%)
Apr 21, 2004 14.65 15.13 14.40 14.94 45,611,500 +1.38(+10.18%)
Apr 20, 2004 13.85 14.10 13.53 13.56 19,127,200 +0.21(+1.57%)
Apr 19, 2004 13.35 13.45 13.17 13.35 5,161,900 +0.01(+0.07%)
Apr 16, 2004 13.20 13.39 13.13 13.34 5,156,900 +0.22(+1.68%)
Apr 15, 2004 13.25 13.28 13.00 13.12 6,974,100 -0.12(-0.91%)
Apr 14, 2004 13.29 13.49 13.18 13.24 9,776,500 -0.17(-1.27%)
Apr 13, 2004 13.72 13.79 13.32 13.41 9,044,300 -0.28(-2.05%)
Apr 12, 2004 13.62 13.78 13.59 13.69 5,345,000 +0.10(+0.74%)
Apr 08, 2004 13.77 13.85 13.50 13.59 4,670,100 -0.08(-0.59%)
Apr 07, 2004 13.93 13.96 13.65 13.67 6,481,200 -0.33(-2.36%)
Apr 06, 2004 14.00 14.03 13.88 14.00 5,748,900 -0.07(-0.50%)
Apr 05, 2004 13.63 14.08 13.63 14.07 12,554,400 +0.41(+3.00%)
Apr 02, 2004 13.72 13.74 13.45 13.66 7,372,800 +0.24(+1.79%)
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.