Ford Motor (NY: F )

16.81 USD +1.30 (+8.38%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.500 9.570 9.300 9.300 7,257,600 -0.30(-3.12%)
Dec 30, 2002 9.580 9.670 9.460 9.600 5,935,500 +0.02(+0.21%)
Dec 27, 2002 9.740 9.800 9.530 9.580 3,873,500 -0.21(-2.15%)
Dec 26, 2002 9.650 9.850 9.630 9.790 4,364,500 +0.19(+1.98%)
Dec 24, 2002 9.690 9.730 9.520 9.600 2,599,000 -0.03(-0.31%)
Dec 23, 2002 9.780 9.850 9.600 9.630 5,317,400 -0.15(-1.53%)
Dec 20, 2002 9.820 9.940 9.740 9.780 9,584,700 +0.00(+0.00%)
Dec 19, 2002 9.610 9.920 9.610 9.780 8,413,700 +0.07(+0.72%)
Dec 18, 2002 9.820 9.880 9.630 9.710 7,514,900 -0.17(-1.72%)
Dec 17, 2002 9.770 10.03 9.720 9.880 7,140,500 -0.06(-0.60%)
Dec 16, 2002 9.770 9.940 9.690 9.940 5,672,500 +0.24(+2.47%)
Dec 13, 2002 9.770 9.820 9.640 9.700 6,052,500 -0.15(-1.52%)
Dec 12, 2002 9.580 9.950 9.580 9.850 6,634,200 +0.17(+1.76%)
Dec 11, 2002 9.620 9.940 9.500 9.680 7,737,000 +0.06(+0.62%)
Dec 10, 2002 9.640 9.750 9.450 9.620 5,554,700 +0.17(+1.80%)
Dec 09, 2002 9.560 9.840 9.330 9.450 8,616,200 -0.43(-4.35%)
Dec 06, 2002 9.870 9.910 9.650 9.880 11,901,000 -0.14(-1.40%)
Dec 05, 2002 10.36 10.38 9.930 10.02 11,825,400 -0.13(-1.28%)
Dec 04, 2002 9.960 10.46 9.700 10.15 19,457,600 +0.19(+1.91%)
Dec 03, 2002 11.45 11.45 9.910 9.960 29,236,600 -1.49(-13.01%)
Dec 02, 2002 11.65 11.91 11.36 11.45 12,193,000 +0.07(+0.62%)
Nov 29, 2002 11.13 11.50 11.11 11.38 7,650,000 +0.35(+3.17%)
Nov 27, 2002 11.05 11.21 10.88 11.03 9,900,100 +0.21(+1.94%)
Nov 26, 2002 10.88 11.40 10.73 10.82 21,852,000 -0.06(-0.55%)
Nov 25, 2002 10.38 10.89 10.35 10.88 16,360,000 +0.67(+6.56%)
Nov 22, 2002 9.800 10.44 9.790 10.21 15,014,000 -0.11(-1.07%)
Nov 21, 2002 9.000 10.43 8.980 10.32 32,470,100 +1.39(+15.57%)
Nov 20, 2002 8.580 9.020 8.550 8.930 8,632,100 +0.38(+4.44%)
Nov 19, 2002 8.760 8.770 8.510 8.550 9,559,400 -0.25(-2.84%)
Nov 18, 2002 8.780 8.890 8.700 8.800 6,880,300 +0.15(+1.73%)
Nov 15, 2002 8.600 8.890 8.530 8.650 8,757,200 -0.15(-1.70%)
Nov 14, 2002 8.720 8.950 8.670 8.800 8,025,100 +0.28(+3.29%)
Nov 13, 2002 8.640 8.700 8.410 8.520 14,076,500 -0.11(-1.27%)
Nov 12, 2002 8.600 8.760 8.510 8.630 7,439,900 +0.13(+1.53%)
Nov 11, 2002 8.680 8.690 8.440 8.500 6,267,900 -0.24(-2.75%)
Nov 08, 2002 8.880 9.050 8.500 8.740 7,893,200 -0.06(-0.68%)
Nov 07, 2002 9.260 9.300 8.750 8.800 12,567,700 -0.55(-5.88%)
Nov 06, 2002 8.990 9.499 8.960 9.350 14,891,600 +0.45(+5.06%)
Nov 05, 2002 8.570 8.980 8.560 8.900 10,710,100 +0.34(+3.97%)
Nov 04, 2002 8.710 8.970 8.510 8.560 9,089,500 +0.13(+1.54%)
Nov 01, 2002 8.430 8.590 8.310 8.430 8,035,100 -0.03(-0.35%)
Oct 31, 2002 8.550 8.640 8.370 8.460 9,319,700 +0.04(+0.48%)
Oct 30, 2002 8.400 8.540 8.260 8.420 7,408,100 +0.07(+0.84%)
Oct 29, 2002 8.780 8.850 8.350 8.350 10,748,500 -0.43(-4.90%)
Oct 28, 2002 8.820 9.080 8.750 8.780 8,064,800 +0.06(+0.69%)
Oct 25, 2002 8.500 8.840 8.390 8.720 9,546,800 -0.14(-1.58%)
Oct 24, 2002 9.100 9.390 8.750 8.860 10,665,800 -0.31(-3.38%)
Oct 23, 2002 9.370 9.400 8.870 9.170 14,871,800 -0.23(-2.45%)
Oct 22, 2002 9.540 9.970 9.260 9.400 19,068,500 -0.15(-1.57%)
Oct 21, 2002 8.480 9.550 8.250 9.550 22,245,700 +1.29(+15.62%)
Oct 18, 2002 8.490 8.490 8.000 8.260 11,623,300 -0.23(-2.71%)
Oct 17, 2002 8.760 8.950 8.440 8.490 15,063,600 +0.23(+2.78%)
Oct 16, 2002 8.970 9.070 8.020 8.260 27,010,800 -0.61(-6.88%)
Oct 15, 2002 8.700 8.870 8.350 8.870 21,784,300 +0.94(+11.85%)
Oct 14, 2002 8.330 8.330 7.610 7.930 17,374,600 -0.39(-4.69%)
Oct 11, 2002 8.000 8.750 7.940 8.320 27,067,200 +0.72(+9.47%)
Oct 10, 2002 7.300 7.740 7.100 7.600 26,551,300 +0.45(+6.29%)
Oct 09, 2002 7.530 7.540 6.900 7.150 47,484,500 -0.60(-7.74%)
Oct 08, 2002 8.500 8.510 7.510 7.750 29,111,800 -0.75(-8.82%)
Oct 07, 2002 8.660 8.750 8.400 8.500 10,302,500 -0.16(-1.85%)
Oct 04, 2002 9.160 9.230 8.500 8.660 18,040,800 -0.50(-5.46%)
Oct 03, 2002 9.300 9.330 9.020 9.160 9,851,200 -0.17(-1.82%)
Oct 02, 2002 9.780 9.780 9.250 9.330 11,491,800 -0.57(-5.76%)
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.