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 (%)
Nov 28, 2003 12.94 13.22 12.93 13.20 5,477,800 +0.28(+2.17%)
Nov 26, 2003 12.95 13.00 12.78 12.92 7,164,100 -0.08(-0.62%)
Nov 25, 2003 12.68 13.05 12.61 13.00 13,772,500 +0.37(+2.93%)
Nov 24, 2003 12.40 12.70 12.38 12.63 9,109,100 +0.28(+2.27%)
Nov 21, 2003 12.42 12.45 12.33 12.35 6,420,500 -0.07(-0.56%)
Nov 20, 2003 12.20 12.59 12.20 12.42 5,749,200 -0.16(-1.27%)
Nov 19, 2003 12.61 12.64 12.45 12.58 8,559,900 -0.03(-0.24%)
Nov 18, 2003 12.76 12.91 12.61 12.61 7,354,300 -0.10(-0.79%)
Nov 17, 2003 12.75 12.79 12.59 12.71 11,105,900 -0.25(-1.93%)
Nov 14, 2003 13.09 13.14 12.89 12.96 14,800,900 -0.18(-1.37%)
Nov 13, 2003 12.90 13.31 12.90 13.14 31,310,800 +0.08(+0.61%)
Nov 12, 2003 12.31 13.06 12.50 13.06 35,493,300 +0.75(+6.09%)
Nov 11, 2003 12.22 12.40 12.12 12.31 9,057,500 +0.09(+0.74%)
Nov 10, 2003 12.19 12.26 12.18 12.22 9,338,200 +0.03(+0.25%)
Nov 07, 2003 12.23 12.28 12.11 12.19 8,889,200 +0.08(+0.66%)
Nov 06, 2003 12.17 12.21 11.96 12.11 9,835,400 -0.06(-0.49%)
Nov 05, 2003 12.18 12.33 12.06 12.17 7,971,500 -0.15(-1.22%)
Nov 04, 2003 12.18 12.18 12.17 12.32 7,045,700 +0.04(+0.33%)
Nov 03, 2003 12.24 12.24 12.17 12.28 10,069,095 +0.15(+1.24%)
Oct 31, 2003 12.18 12.19 12.13 12.13 6,487,300 -0.05(-0.41%)
Oct 30, 2003 12.43 12.49 12.15 12.18 9,576,800 -0.25(-2.01%)
Oct 29, 2003 12.25 12.45 12.21 12.43 8,229,300 +0.03(+0.24%)
Oct 28, 2003 12.15 12.40 12.02 12.40 14,597,700 +0.38(+3.16%)
Oct 27, 2003 12.00 12.14 11.95 12.02 6,744,400 +0.12(+1.01%)
Oct 24, 2003 12.01 12.02 11.67 11.90 8,902,900 -0.19(-1.57%)
Oct 23, 2003 11.68 12.13 11.56 12.09 10,865,800 +0.24(+2.03%)
Oct 22, 2003 12.17 12.17 11.37 11.85 20,233,000 -0.32(-2.63%)
Oct 21, 2003 12.39 12.39 12.14 12.17 13,048,600 -0.22(-1.78%)
Oct 20, 2003 12.19 12.45 12.13 12.39 7,716,500 +0.26(+2.14%)
Oct 17, 2003 12.33 12.39 12.05 12.13 9,115,500 -0.20(-1.62%)
Oct 16, 2003 12.14 12.45 12.14 12.33 18,529,000 +0.19(+1.57%)
Oct 15, 2003 11.95 12.21 11.96 12.14 10,381,800 +0.19(+1.59%)
Oct 14, 2003 11.92 11.95 11.78 11.95 5,761,400 -0.02(-0.17%)
Oct 13, 2003 11.80 12.00 11.71 11.97 6,289,900 +0.27(+2.31%)
Oct 10, 2003 11.71 11.90 11.65 11.70 6,448,300 -0.01(-0.09%)
Oct 09, 2003 11.50 11.96 11.50 11.71 14,334,300 +0.21(+1.83%)
Oct 08, 2003 11.35 11.49 11.32 11.50 5,084,500 +0.08(+0.70%)
Oct 07, 2003 11.25 11.45 11.15 11.42 7,547,000 +0.03(+0.26%)
Oct 06, 2003 11.37 11.44 11.29 11.39 4,792,200 -0.02(-0.18%)
Oct 03, 2003 11.30 11.58 11.02 11.41 16,636,600 +0.39(+3.54%)
Oct 02, 2003 10.98 11.29 10.95 11.02 9,200,400 -0.08(-0.72%)
Oct 01, 2003 10.77 11.30 10.41 11.10 14,280,300 +0.33(+3.06%)
Sep 30, 2003 10.90 10.90 10.65 10.77 9,148,600 -0.16(-1.46%)
Sep 29, 2003 11.00 11.06 10.68 10.93 6,098,900 -0.07(-0.64%)
Sep 26, 2003 11.09 11.13 10.92 11.00 8,550,300 -0.15(-1.35%)
Sep 25, 2003 11.26 11.30 11.02 11.15 6,701,000 -0.11(-0.98%)
Sep 24, 2003 11.52 11.52 11.29 11.26 6,256,200 -0.26(-2.26%)
Sep 23, 2003 11.47 11.57 11.44 11.52 6,046,700 +0.05(+0.44%)
Sep 22, 2003 11.54 11.58 11.41 11.47 7,478,300 -0.04(-0.35%)
Sep 19, 2003 11.73 11.63 11.49 11.51 6,289,900 -0.22(-1.88%)
Sep 18, 2003 11.55 11.73 11.51 11.73 10,493,500 +0.24(+2.09%)
Sep 17, 2003 11.57 11.67 11.49 11.49 3,964,100 -0.14(-1.20%)
Sep 16, 2003 11.37 11.60 11.41 11.63 13,051,200 +0.26(+2.29%)
Sep 15, 2003 11.52 11.60 11.36 11.37 8,374,600 -0.23(-1.98%)
Sep 12, 2003 11.44 11.65 11.28 11.60 7,753,500 +0.16(+1.40%)
Sep 11, 2003 11.21 11.55 11.21 11.44 5,013,300 +0.06(+0.53%)
Sep 10, 2003 11.63 11.63 11.31 11.38 7,993,500 -0.25(-2.15%)
Sep 09, 2003 11.66 11.75 11.57 11.63 7,128,600 -0.20(-1.69%)
Sep 08, 2003 11.71 11.87 11.70 11.83 6,075,100 +0.10(+0.85%)
Sep 05, 2003 11.81 11.87 11.61 11.73 9,193,300 -0.14(-1.18%)
Sep 04, 2003 11.82 12.01 11.74 11.87 9,950,100 -0.07(-0.59%)
Sep 03, 2003 12.45 12.53 11.64 11.94 22,793,500 -0.37(-3.01%)
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.