Ford Motor (NY: F )

13.19 +0.12 (+0.96%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.202 4.374 4.144 4.328 22,599,346 +0.06(+1.48%)
Mar 28, 2003 4.305 4.317 4.213 4.265 10,639,125 -0.10(-2.24%)
Mar 27, 2003 4.363 4.369 4.294 4.363 11,945,974 -0.04(-0.92%)
Mar 26, 2003 4.403 4.449 4.346 4.403 12,489,075 +0.01(+0.26%)
Mar 25, 2003 4.403 4.420 4.334 4.392 16,061,279 +0.04(+0.93%)
Mar 24, 2003 4.461 4.467 4.294 4.351 22,346,384 -0.26(-5.74%)
Mar 21, 2003 4.478 4.622 4.397 4.616 30,177,922 +0.30(+6.93%)
Mar 20, 2003 4.351 4.409 4.190 4.317 18,522,784 -0.07(-1.70%)
Mar 19, 2003 4.317 4.432 4.259 4.392 30,966,166 +0.05(+1.06%)
Mar 18, 2003 4.254 4.374 4.173 4.346 33,841,164 +0.21(+5.01%)
Mar 17, 2003 3.856 4.173 3.799 4.138 42,449,480 +0.25(+6.36%)
Mar 14, 2003 4.104 4.104 3.862 3.891 47,318,280 -0.21(-5.19%)
Mar 13, 2003 4.231 4.254 3.989 4.104 40,199,412 +0.03(+0.71%)
Mar 12, 2003 3.937 4.104 3.891 4.075 42,234,568 +0.28(+7.27%)
Mar 11, 2003 4.029 4.156 3.787 3.799 48,063,440 -0.22(-5.58%)
Mar 10, 2003 4.196 4.196 4.012 4.023 28,201,838 -0.13(-3.19%)
Mar 07, 2003 4.144 4.259 4.092 4.156 42,092,796 -0.13(-3.09%)
Mar 06, 2003 4.432 4.461 4.271 4.288 19,822,508 -0.18(-3.99%)
Mar 05, 2003 4.455 4.490 4.397 4.467 17,350,406 +0.01(+0.26%)
Mar 04, 2003 4.605 4.605 4.409 4.455 32,180,760 -0.19(-4.09%)
Mar 03, 2003 4.823 4.846 4.616 4.645 17,859,978 -0.14(-3.00%)
Feb 28, 2003 4.823 4.858 4.743 4.789 10,768,907 -0.01(-0.12%)
Feb 27, 2003 4.708 4.795 4.668 4.795 14,324,779 +0.13(+2.71%)
Feb 26, 2003 4.731 4.731 4.628 4.668 17,419,902 +0.02(+0.37%)
Feb 25, 2003 4.720 4.737 4.605 4.651 26,645,330 -0.12(-2.53%)
Feb 24, 2003 4.864 4.864 4.749 4.772 12,543,281 -0.09(-1.78%)
Feb 21, 2003 4.933 4.933 4.749 4.858 20,682,506 -0.12(-2.43%)
Feb 20, 2003 5.065 5.094 4.956 4.979 7,846,478 -0.10(-1.93%)
Feb 19, 2003 5.151 5.157 5.036 5.077 10,162,391 -0.06(-1.23%)
Feb 18, 2003 5.008 5.226 5.002 5.140 10,354,197 +0.14(+2.76%)
Feb 14, 2003 4.892 5.054 4.835 5.002 10,196,270 +0.14(+2.96%)
Feb 13, 2003 4.979 5.008 4.812 4.858 14,701,615 -0.18(-3.54%)
Feb 12, 2003 5.036 5.094 4.962 5.036 12,820,218 -0.06(-1.13%)
Feb 11, 2003 5.192 5.203 5.054 5.094 11,859,453 -0.06(-1.12%)
Feb 10, 2003 5.071 5.151 5.002 5.151 10,256,904 +0.09(+1.70%)
Feb 07, 2003 5.226 5.244 5.042 5.065 9,287,105 -0.11(-2.11%)
Feb 06, 2003 5.180 5.209 5.123 5.174 8,262,057 -0.06(-1.10%)
Feb 05, 2003 5.284 5.318 5.284 5.232 10,229,454 +0.05(+0.89%)
Feb 04, 2003 5.295 5.295 5.157 5.186 12,758,020 -0.11(-2.07%)
Feb 03, 2003 5.244 5.359 5.244 5.295 8,828,787 +0.05(+0.99%)
Jan 31, 2003 5.140 5.307 5.134 5.244 11,121,245 +0.06(+1.11%)
Jan 30, 2003 5.405 5.439 5.157 5.186 14,838,693 -0.22(-4.05%)
Jan 29, 2003 5.410 5.457 5.341 5.405 9,873,640 -0.10(-1.88%)
Jan 28, 2003 5.474 5.560 5.451 5.508 12,531,641 +0.06(+1.06%)
Jan 27, 2003 5.503 5.600 5.405 5.451 14,881,606 -0.16(-2.87%)
Jan 24, 2003 5.756 5.756 5.595 5.612 11,003,451 -0.15(-2.60%)
Jan 23, 2003 5.652 5.779 5.612 5.762 16,681,346 +0.16(+2.77%)
Jan 22, 2003 5.796 5.808 5.583 5.606 16,163,263 -0.23(-3.94%)
Jan 21, 2003 5.929 5.975 5.744 5.836 16,926,316 -0.01(-0.20%)
Jan 17, 2003 5.957 5.963 5.779 5.848 14,721,073 -0.16(-2.59%)
Jan 16, 2003 6.021 6.072 5.940 6.003 12,380,316 +0.07(+1.26%)
Jan 15, 2003 6.055 6.090 5.882 5.929 11,834,261 -0.13(-2.18%)
Jan 14, 2003 5.998 6.090 5.975 6.061 11,897,501 -0.03(-0.47%)
Jan 13, 2003 6.147 6.176 5.998 6.090 14,454,734 +0.05(+0.76%)
Jan 10, 2003 5.819 6.216 5.733 6.044 31,689,086 +0.16(+2.64%)
Jan 09, 2003 5.767 5.929 5.767 5.888 12,359,989 +0.13(+2.20%)
Jan 08, 2003 5.831 5.871 5.721 5.762 16,064,754 -0.07(-1.18%)
Jan 07, 2003 5.796 5.900 5.727 5.831 14,606,059 +0.03(+0.60%)
Jan 06, 2003 5.583 5.842 5.572 5.796 19,161,788 +0.22(+4.03%)
Jan 03, 2003 5.687 5.739 5.566 5.572 14,656,443 -0.15(-2.62%)
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.