Ford Motor (NY: F )

15.26 USD -0.16 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 15.31 15.40 14.88 14.88 8,452,600 -0.42(-2.75%)
Feb 27, 2002 15.58 15.78 15.22 15.30 8,046,600 -0.25(-1.61%)
Feb 26, 2002 15.42 15.62 15.11 15.55 9,662,900 +0.32(+2.10%)
Feb 25, 2002 14.80 15.30 14.73 15.23 9,876,100 +0.65(+4.46%)
Feb 22, 2002 14.57 14.79 14.32 14.58 6,581,400 -0.09(-0.61%)
Feb 21, 2002 14.99 15.05 14.46 14.67 7,304,300 +0.17(+1.17%)
Feb 20, 2002 14.38 14.68 14.31 14.50 7,209,300 +0.22(+1.54%)
Feb 19, 2002 14.29 14.62 14.25 14.28 7,296,500 -0.34(-2.33%)
Feb 18, 2002 14.62 14.70 14.40 14.62 4,288,100 +0.00(+0.00%)
Feb 15, 2002 14.62 14.70 14.40 14.62 4,268,100 -0.08(-0.54%)
Feb 14, 2002 15.10 15.10 14.65 14.70 7,796,000 -0.29(-1.93%)
Feb 13, 2002 14.72 15.03 14.57 14.99 8,037,700 +0.65(+4.53%)
Feb 12, 2002 14.22 14.40 14.22 14.34 5,543,000 +0.04(+0.28%)
Feb 11, 2002 14.28 14.45 14.16 14.30 7,934,800 -0.08(-0.56%)
Feb 08, 2002 14.52 14.60 14.13 14.38 6,262,000 -0.15(-1.03%)
Feb 07, 2002 14.05 14.63 13.90 14.53 17,648,400 +0.43(+3.05%)
Feb 06, 2002 14.10 14.40 14.05 14.10 11,743,900 +0.06(+0.43%)
Feb 05, 2002 14.55 14.69 14.00 14.04 14,428,700 -0.59(-4.03%)
Feb 04, 2002 14.79 14.94 14.51 14.63 8,558,100 -0.27(-1.81%)
Feb 01, 2002 14.52 15.08 14.50 14.90 21,492,300 -0.40(-2.61%)
Jan 31, 2002 15.01 15.35 14.91 15.30 12,736,500 +0.43(+2.89%)
Jan 30, 2002 15.00 15.02 14.26 14.87 18,804,100 -0.05(-0.34%)
Jan 29, 2002 15.24 15.35 14.82 14.92 22,024,300 -0.14(-0.93%)
Jan 28, 2002 14.92 15.24 14.88 15.06 33,410,100 +0.45(+3.08%)
Jan 25, 2002 14.56 14.86 14.42 14.61 49,658,700 +0.16(+1.11%)
Jan 24, 2002 14.64 14.81 14.27 14.45 41,080,200 -0.09(-0.62%)
Jan 23, 2002 14.33 14.68 14.01 14.54 26,420,000 +0.11(+0.76%)
Jan 22, 2002 14.50 14.51 14.24 14.43 12,503,000 -0.07(-0.48%)
Jan 21, 2002 14.65 14.66 14.33 14.50 11,948,000 +0.00(+0.00%)
Jan 18, 2002 14.65 14.66 14.33 14.50 11,947,700 -0.20(-1.36%)
Jan 17, 2002 14.95 14.96 14.49 14.70 13,612,300 -0.25(-1.67%)
Jan 16, 2002 14.90 15.30 14.85 14.95 7,699,400 -0.09(-0.60%)
Jan 15, 2002 15.20 15.59 14.91 15.04 9,450,900 -0.31(-2.02%)
Jan 14, 2002 15.50 15.50 15.15 15.35 7,171,300 -0.15(-0.97%)
Jan 11, 2002 14.90 15.75 14.90 15.50 20,582,900 +0.21(+1.37%)
Jan 10, 2002 15.85 15.90 15.10 15.29 14,132,000 -0.43(-2.74%)
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.