Ford Motor (NY: F )

14.16 USD +0.38 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 9.820 9.970 9.710 9.970 12,593,300 +0.22(+2.26%)
Aug 30, 2005 9.750 9.799 9.660 9.750 10,001,400 -0.02(-0.20%)
Aug 29, 2005 9.710 9.930 9.640 9.770 8,048,100 +0.00(+0.00%)
Aug 26, 2005 9.770 9.830 9.720 9.770 8,932,500 -0.05(-0.51%)
Aug 25, 2005 9.900 9.900 9.780 9.820 7,431,600 -0.10(-1.01%)
Aug 24, 2005 9.850 10.08 9.820 9.920 21,498,600 +0.12(+1.22%)
Aug 23, 2005 9.760 9.860 9.740 9.800 10,843,700 +0.04(+0.41%)
Aug 22, 2005 9.780 9.860 9.730 9.760 7,567,700 +0.00(+0.00%)
Aug 19, 2005 9.800 9.830 9.730 9.760 10,368,000 +0.00(+0.00%)
Aug 18, 2005 9.910 9.940 9.740 9.760 11,409,900 -0.17(-1.71%)
Aug 17, 2005 10.01 10.06 9.930 9.930 10,449,300 -0.13(-1.29%)
Aug 16, 2005 10.16 10.19 10.03 10.06 6,202,100 -0.09(-0.89%)
Aug 15, 2005 10.09 10.30 10.08 10.15 7,244,100 +0.01(+0.10%)
Aug 12, 2005 10.31 10.35 10.07 10.14 10,140,400 -0.22(-2.12%)
Aug 11, 2005 10.40 10.48 10.35 10.36 7,068,300 -0.04(-0.38%)
Aug 10, 2005 10.50 10.62 10.39 10.40 11,603,500 -0.04(-0.38%)
Aug 09, 2005 10.47 10.58 10.40 10.44 8,041,200 +0.07(+0.68%)
Aug 08, 2005 10.36 10.49 10.30 10.37 11,011,700 +0.01(+0.10%)
Aug 05, 2005 10.65 10.66 10.26 10.36 12,974,500 -0.28(-2.63%)
Aug 04, 2005 10.74 10.83 10.60 10.64 8,473,300 -0.11(-1.02%)
Aug 03, 2005 10.81 10.85 10.70 10.75 8,057,400 -0.13(-1.19%)
Aug 02, 2005 10.90 11.04 10.82 10.88 13,464,100 +0.03(+0.28%)
Aug 01, 2005 10.72 11.00 10.72 10.85 10,732,700 +0.11(+1.02%)
Jul 29, 2005 10.81 10.90 10.66 10.74 8,590,300 -0.16(-1.47%)
Jul 28, 2005 10.85 10.97 10.75 10.90 7,810,300 +0.02(+0.18%)
Jul 27, 2005 10.90 10.96 10.76 10.88 5,970,500 +0.02(+0.18%)
Jul 26, 2005 10.61 10.88 10.60 10.86 11,804,800 +0.25(+2.36%)
Jul 25, 2005 10.80 10.92 10.58 10.61 10,656,600 -0.11(-1.03%)
Jul 22, 2005 10.64 10.79 10.60 10.72 8,326,400 +0.08(+0.75%)
Jul 21, 2005 10.90 10.93 10.58 10.64 12,844,700 -0.29(-2.65%)
Jul 20, 2005 10.70 11.01 10.50 10.93 17,354,200 +0.09(+0.83%)
Jul 19, 2005 10.94 11.04 10.78 10.84 14,244,600 -0.09(-0.82%)
Jul 18, 2005 11.02 11.19 10.79 10.93 11,476,200 -0.07(-0.64%)
Jul 15, 2005 10.94 11.00 10.81 11.00 9,197,600 +0.11(+1.01%)
Jul 14, 2005 10.75 11.02 10.75 10.89 10,998,500 +0.20(+1.87%)
Jul 13, 2005 10.71 10.75 10.66 10.69 7,938,000 -0.09(-0.83%)
Jul 12, 2005 10.59 10.80 10.57 10.78 11,820,600 +0.07(+0.65%)
Jul 11, 2005 10.55 10.78 10.48 10.71 10,060,600 +0.29(+2.78%)
Jul 08, 2005 10.32 10.49 10.21 10.42 8,415,200 +0.15(+1.46%)
Jul 07, 2005 10.16 10.28 10.12 10.27 10,027,800 -0.08(-0.77%)
Jul 06, 2005 10.41 10.42 10.30 10.35 7,497,000 -0.05(-0.48%)
Jul 05, 2005 10.32 10.45 10.22 10.40 7,493,600 +0.09(+0.87%)
Jul 01, 2005 10.22 10.53 10.22 10.31 9,819,700 +0.07(+0.68%)
Jun 30, 2005 10.42 10.55 10.23 10.24 8,847,700 -0.17(-1.63%)
Jun 29, 2005 10.44 10.52 10.31 10.41 8,050,600 +0.01(+0.10%)
Jun 28, 2005 10.12 10.46 10.12 10.40 6,835,800 +0.28(+2.77%)
Jun 27, 2005 10.17 10.33 10.09 10.12 9,096,700 -0.09(-0.88%)
Jun 24, 2005 10.31 10.36 10.16 10.21 9,971,800 -0.19(-1.83%)
Jun 23, 2005 10.60 10.76 10.28 10.40 14,560,300 -0.28(-2.62%)
Jun 22, 2005 10.84 10.91 10.56 10.68 29,048,800 -0.49(-4.39%)
Jun 21, 2005 11.17 11.24 11.10 11.17 10,643,700 +0.06(+0.54%)
Jun 20, 2005 11.30 11.48 11.04 11.11 12,235,500 -0.17(-1.51%)
Jun 17, 2005 11.37 11.37 11.11 11.28 18,322,800 -0.09(-0.79%)
Jun 16, 2005 11.31 11.44 11.27 11.37 18,133,400 +0.21(+1.88%)
Jun 15, 2005 10.97 11.19 10.92 11.16 18,048,300 +0.34(+3.14%)
Jun 14, 2005 10.69 11.24 10.60 10.82 25,162,000 +0.30(+2.85%)
Jun 13, 2005 10.34 10.74 10.21 10.52 17,664,200 +0.19(+1.84%)
Jun 10, 2005 10.03 11.03 10.03 10.33 27,943,100 +0.31(+3.09%)
Jun 09, 2005 10.09 10.10 9.960 10.02 9,099,000 -0.07(-0.69%)
Jun 08, 2005 10.14 10.27 10.08 10.09 10,328,500 +0.03(+0.30%)
Jun 07, 2005 9.960 10.14 9.960 10.06 7,381,600 +0.10(+1.00%)
Jun 06, 2005 9.910 9.990 9.850 9.960 6,462,900 +0.06(+0.61%)
Jun 03, 2005 10.25 10.25 9.900 9.900 17,885,900 -0.37(-3.60%)
Jun 02, 2005 10.00 10.32 9.970 10.27 19,833,500 +0.35(+3.53%)
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.