Ford Motor (NY: F )

13.78 USD +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.850 9.990 9.820 9.860 7,905,500 +0.00(+0.00%)
Sep 29, 2005 10.00 10.04 9.810 9.860 9,625,800 -0.09(-0.90%)
Sep 28, 2005 9.910 10.01 9.860 9.950 7,927,200 +0.10(+1.02%)
Sep 27, 2005 9.960 9.970 9.840 9.850 8,153,100 -0.11(-1.10%)
Sep 26, 2005 9.800 9.970 9.800 9.960 12,728,500 +0.17(+1.74%)
Sep 23, 2005 9.790 9.840 9.720 9.790 8,757,700 +0.07(+0.72%)
Sep 22, 2005 9.660 9.840 9.640 9.720 10,651,100 +0.06(+0.62%)
Sep 21, 2005 9.720 9.820 9.550 9.660 15,616,500 -0.10(-1.02%)
Sep 20, 2005 9.710 9.870 9.710 9.760 11,616,500 +0.05(+0.51%)
Sep 19, 2005 9.880 9.920 9.690 9.710 9,677,000 -0.22(-2.22%)
Sep 16, 2005 9.900 9.940 9.760 9.930 12,977,300 +0.07(+0.71%)
Sep 15, 2005 9.960 9.990 9.740 9.860 8,139,100 -0.10(-1.00%)
Sep 14, 2005 9.950 10.04 9.890 9.960 12,257,500 +0.14(+1.43%)
Sep 13, 2005 10.09 10.09 9.780 9.820 11,165,600 -0.10(-1.01%)
Sep 12, 2005 9.910 10.04 9.860 9.920 7,125,400 +0.02(+0.20%)
Sep 09, 2005 9.920 9.990 9.860 9.900 6,862,800 -0.02(-0.20%)
Sep 08, 2005 10.20 10.20 9.870 9.920 10,234,700 -0.21(-2.07%)
Sep 07, 2005 9.890 10.17 9.880 10.13 17,951,600 +0.17(+1.71%)
Sep 06, 2005 9.860 10.02 9.800 9.960 15,241,200 +0.10(+1.01%)
Sep 02, 2005 9.790 9.890 9.700 9.860 9,751,700 +0.13(+1.34%)
Sep 01, 2005 9.970 9.970 9.650 9.730 16,450,100 -0.24(-2.41%)
Aug 31, 2005 9.820 9.970 9.710 9.970 12,593,300 +0.22(+2.26%)
Aug 30, 2005 9.750 9.799 9.660 9.750 10,001,400 -0.02(-0.20%)
Aug 29, 2005 9.710 9.930 9.640 9.770 8,048,100 +0.00(+0.00%)
Aug 26, 2005 9.770 9.830 9.720 9.770 8,932,500 -0.05(-0.51%)
Aug 25, 2005 9.900 9.900 9.780 9.820 7,431,600 -0.10(-1.01%)
Aug 24, 2005 9.850 10.08 9.820 9.920 21,498,600 +0.12(+1.22%)
Aug 23, 2005 9.760 9.860 9.740 9.800 10,843,700 +0.04(+0.41%)
Aug 22, 2005 9.780 9.860 9.730 9.760 7,567,700 +0.00(+0.00%)
Aug 19, 2005 9.800 9.830 9.730 9.760 10,368,000 +0.00(+0.00%)
Aug 18, 2005 9.910 9.940 9.740 9.760 11,409,900 -0.17(-1.71%)
Aug 17, 2005 10.01 10.06 9.930 9.930 10,449,300 -0.13(-1.29%)
Aug 16, 2005 10.16 10.19 10.03 10.06 6,202,100 -0.09(-0.89%)
Aug 15, 2005 10.09 10.30 10.08 10.15 7,244,100 +0.01(+0.10%)
Aug 12, 2005 10.31 10.35 10.07 10.14 10,140,400 -0.22(-2.12%)
Aug 11, 2005 10.40 10.48 10.35 10.36 7,068,300 -0.04(-0.38%)
Aug 10, 2005 10.50 10.62 10.39 10.40 11,603,500 -0.04(-0.38%)
Aug 09, 2005 10.47 10.58 10.40 10.44 8,041,200 +0.07(+0.68%)
Aug 08, 2005 10.36 10.49 10.30 10.37 11,011,700 +0.01(+0.10%)
Aug 05, 2005 10.65 10.66 10.26 10.36 12,974,500 -0.28(-2.63%)
Aug 04, 2005 10.74 10.83 10.60 10.64 8,473,300 -0.11(-1.02%)
Aug 03, 2005 10.81 10.85 10.70 10.75 8,057,400 -0.13(-1.19%)
Aug 02, 2005 10.90 11.04 10.82 10.88 13,464,100 +0.03(+0.28%)
Aug 01, 2005 10.72 11.00 10.72 10.85 10,732,700 +0.11(+1.02%)
Jul 29, 2005 10.81 10.90 10.66 10.74 8,590,300 -0.16(-1.47%)
Jul 28, 2005 10.85 10.97 10.75 10.90 7,810,300 +0.02(+0.18%)
Jul 27, 2005 10.90 10.96 10.76 10.88 5,970,500 +0.02(+0.18%)
Jul 26, 2005 10.61 10.88 10.60 10.86 11,804,800 +0.25(+2.36%)
Jul 25, 2005 10.80 10.92 10.58 10.61 10,656,600 -0.11(-1.03%)
Jul 22, 2005 10.64 10.79 10.60 10.72 8,326,400 +0.08(+0.75%)
Jul 21, 2005 10.90 10.93 10.58 10.64 12,844,700 -0.29(-2.65%)
Jul 20, 2005 10.70 11.01 10.50 10.93 17,354,200 +0.09(+0.83%)
Jul 19, 2005 10.94 11.04 10.78 10.84 14,244,600 -0.09(-0.82%)
Jul 18, 2005 11.02 11.19 10.79 10.93 11,476,200 -0.07(-0.64%)
Jul 15, 2005 10.94 11.00 10.81 11.00 9,197,600 +0.11(+1.01%)
Jul 14, 2005 10.75 11.02 10.75 10.89 10,998,500 +0.20(+1.87%)
Jul 13, 2005 10.71 10.75 10.66 10.69 7,938,000 -0.09(-0.83%)
Jul 12, 2005 10.59 10.80 10.57 10.78 11,820,600 +0.07(+0.65%)
Jul 11, 2005 10.55 10.78 10.48 10.71 10,060,600 +0.29(+2.78%)
Jul 08, 2005 10.32 10.49 10.21 10.42 8,415,200 +0.15(+1.46%)
Jul 07, 2005 10.16 10.28 10.12 10.27 10,027,800 -0.08(-0.77%)
Jul 06, 2005 10.41 10.42 10.30 10.35 7,497,000 -0.05(-0.48%)
Jul 05, 2005 10.32 10.45 10.22 10.40 7,493,600 +0.09(+0.87%)
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.