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 (%)
Aug 31, 2004 14.05 14.15 13.89 14.11 6,921,200 +0.15(+1.07%)
Aug 30, 2004 14.08 14.09 13.92 13.96 3,863,200 -0.16(-1.13%)
Aug 27, 2004 14.02 14.18 13.98 14.12 6,334,100 +0.15(+1.07%)
Aug 26, 2004 13.97 14.08 13.87 13.97 3,347,400 +0.01(+0.07%)
Aug 25, 2004 13.87 14.08 13.80 13.96 5,691,600 +0.05(+0.36%)
Aug 24, 2004 14.04 14.11 13.79 13.91 5,416,600 -0.13(-0.93%)
Aug 23, 2004 14.06 14.19 14.03 14.04 4,351,700 -0.07(-0.50%)
Aug 20, 2004 14.00 14.16 13.61 14.11 12,393,900 +0.11(+0.79%)
Aug 19, 2004 14.16 14.27 13.89 14.00 7,770,700 -0.30(-2.10%)
Aug 18, 2004 14.05 14.33 13.92 14.30 4,447,600 +0.15(+1.06%)
Aug 17, 2004 14.09 14.30 14.08 14.15 5,931,000 +0.09(+0.64%)
Aug 16, 2004 13.80 14.10 13.73 14.06 7,243,500 +0.26(+1.88%)
Aug 13, 2004 13.96 13.99 13.70 13.80 5,993,700 -0.06(-0.43%)
Aug 12, 2004 14.13 14.14 13.77 13.86 8,494,400 -0.37(-2.60%)
Aug 11, 2004 14.25 14.33 14.02 14.23 8,282,400 -0.09(-0.63%)
Aug 10, 2004 14.08 14.40 14.04 14.32 6,817,000 +0.24(+1.70%)
Aug 09, 2004 14.06 14.22 13.91 14.08 6,744,600 +0.01(+0.07%)
Aug 06, 2004 14.00 14.24 13.90 14.07 9,156,900 -0.13(-0.92%)
Aug 05, 2004 14.69 14.69 14.20 14.20 10,726,900 -0.49(-3.34%)
Aug 04, 2004 14.65 14.81 14.44 14.69 7,256,500 -0.02(-0.14%)
Aug 03, 2004 15.00 15.03 14.65 14.71 8,614,100 -0.34(-2.26%)
Aug 02, 2004 14.65 15.10 14.64 15.05 8,276,100 +0.33(+2.24%)
Jul 30, 2004 14.90 14.90 14.62 14.72 7,782,800 -0.23(-1.54%)
Jul 29, 2004 15.09 15.10 14.75 14.95 10,618,800 -0.24(-1.58%)
Jul 28, 2004 14.78 15.22 14.78 15.19 8,339,700 +0.31(+2.08%)
Jul 27, 2004 14.77 14.92 14.70 14.88 5,080,600 +0.14(+0.95%)
Jul 26, 2004 14.63 14.78 14.50 14.74 6,866,300 +0.07(+0.48%)
Jul 23, 2004 14.65 14.70 14.47 14.67 5,590,700 +0.02(+0.14%)
Jul 22, 2004 14.51 14.73 14.35 14.65 8,885,800 +0.12(+0.83%)
Jul 21, 2004 14.70 14.75 14.50 14.53 9,187,500 -0.07(-0.48%)
Jul 20, 2004 14.97 14.97 14.30 14.60 21,662,900 -0.38(-2.54%)
Jul 19, 2004 14.85 15.16 14.84 14.98 6,705,200 +0.13(+0.88%)
Jul 16, 2004 15.20 15.22 14.83 14.85 7,232,800 -0.18(-1.20%)
Jul 15, 2004 15.10 15.18 15.00 15.03 4,309,600 -0.07(-0.46%)
Jul 14, 2004 15.05 15.32 14.98 15.10 8,511,100 -0.05(-0.33%)
Jul 13, 2004 15.30 15.37 15.09 15.15 5,819,000 +0.00(+0.00%)
Jul 12, 2004 15.01 15.16 13.71 15.15 5,305,900 -0.01(-0.07%)
Jul 09, 2004 14.97 15.26 14.80 15.16 10,234,800 +0.39(+2.64%)
Jul 08, 2004 14.90 15.06 14.75 14.77 7,917,600 -0.19(-1.27%)
Jul 07, 2004 14.86 15.07 14.80 14.96 7,660,400 +0.00(+0.00%)
Jul 06, 2004 14.80 15.02 14.61 14.96 10,643,100 +0.01(+0.07%)
Jul 02, 2004 15.03 15.11 14.86 14.95 9,992,400 -0.07(-0.47%)
Jul 01, 2004 15.65 15.77 14.95 15.02 17,259,700 -0.63(-4.03%)
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%)
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.