Ford Motor (NY: F )

13.40 USD +0.18 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 13.16 13.19 12.92 13.03 8,423,100 -0.13(-0.99%)
Oct 28, 2004 13.04 13.28 13.03 13.16 7,271,600 +0.02(+0.15%)
Oct 27, 2004 12.88 13.32 12.85 13.14 10,527,200 +0.29(+2.26%)
Oct 26, 2004 12.79 12.96 12.70 12.85 12,429,900 +0.15(+1.18%)
Oct 25, 2004 12.90 12.93 12.61 12.70 11,641,100 -0.27(-2.08%)
Oct 22, 2004 13.14 13.17 12.95 12.97 7,107,000 -0.09(-0.69%)
Oct 21, 2004 12.95 13.15 12.85 13.06 8,111,100 +0.16(+1.24%)
Oct 20, 2004 12.94 12.94 12.75 12.90 12,700,700 -0.03(-0.23%)
Oct 19, 2004 13.46 13.46 12.81 12.93 20,965,300 -0.46(-3.44%)
Oct 18, 2004 13.30 13.50 13.24 13.39 9,004,900 +0.14(+1.06%)
Oct 15, 2004 13.15 13.34 13.07 13.25 12,140,800 +0.13(+0.99%)
Oct 14, 2004 13.38 13.50 12.98 13.12 25,834,300 -0.57(-4.16%)
Oct 13, 2004 13.88 14.05 13.56 13.69 11,954,600 -0.13(-0.94%)
Oct 12, 2004 13.80 13.95 13.77 13.82 11,008,700 -0.13(-0.93%)
Oct 11, 2004 13.98 14.04 13.94 13.95 3,653,700 +0.00(+0.00%)
Oct 08, 2004 13.86 14.03 13.85 13.95 6,709,100 +0.09(+0.65%)
Oct 07, 2004 14.13 14.17 13.83 13.86 8,916,200 -0.32(-2.26%)
Oct 06, 2004 14.10 14.22 14.02 14.18 10,110,500 +0.02(+0.14%)
Oct 05, 2004 14.08 14.19 14.08 14.16 5,888,500 +0.01(+0.07%)
Oct 04, 2004 14.26 14.32 14.08 14.15 9,357,500 -0.04(-0.28%)
Oct 01, 2004 14.10 14.24 13.96 14.19 11,791,000 +0.14(+1.00%)
Sep 30, 2004 13.86 14.06 13.79 14.05 8,273,900 +0.19(+1.37%)
Sep 29, 2004 13.87 13.90 13.74 13.86 7,460,700 -0.06(-0.43%)
Sep 28, 2004 13.89 13.95 13.76 13.92 5,944,100 +0.03(+0.22%)
Sep 27, 2004 13.88 13.93 13.65 13.89 6,135,700 +0.09(+0.65%)
Sep 24, 2004 13.81 13.88 13.76 13.80 5,888,200 +0.00(+0.00%)
Sep 23, 2004 13.93 13.98 13.80 13.80 8,050,900 -0.20(-1.43%)
Sep 22, 2004 14.00 14.11 13.94 14.00 9,593,300 -0.23(-1.62%)
Sep 21, 2004 14.10 14.29 14.09 14.23 6,083,900 +0.10(+0.71%)
Sep 20, 2004 14.20 14.25 14.09 14.13 5,838,900 -0.09(-0.63%)
Sep 17, 2004 14.35 14.45 14.16 14.22 11,487,300 +0.27(+1.94%)
Sep 16, 2004 13.85 14.03 13.79 13.95 6,639,500 +0.14(+1.01%)
Sep 15, 2004 13.90 13.97 13.78 13.81 6,219,700 -0.17(-1.22%)
Sep 14, 2004 14.03 14.05 13.92 13.98 5,865,200 -0.12(-0.85%)
Sep 13, 2004 14.10 14.11 14.00 14.10 6,513,100 +0.14(+1.00%)
Sep 10, 2004 14.00 14.17 13.84 13.96 12,610,100 -0.21(-1.48%)
Sep 09, 2004 14.15 14.24 14.07 14.17 6,564,000 -0.08(-0.56%)
Sep 08, 2004 14.50 14.61 14.23 14.25 8,331,700 -0.31(-2.13%)
Sep 07, 2004 14.30 14.68 14.29 14.56 7,703,900 +0.35(+2.46%)
Sep 03, 2004 14.28 14.44 14.04 14.21 4,831,900 -0.15(-1.04%)
Sep 02, 2004 13.93 14.40 13.90 14.36 10,017,300 +0.46(+3.31%)
Sep 01, 2004 14.12 14.13 13.86 13.90 11,151,600 -0.21(-1.49%)
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%)
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.