Ford Motor (NY: F )

12.15 USD +0.31 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.080 8.160 7.960 7.970 23,747,500 -0.11(-1.36%)
Feb 27, 2006 8.150 8.210 8.080 8.080 13,315,000 -0.02(-0.25%)
Feb 24, 2006 8.210 8.210 8.060 8.100 12,344,600 -0.07(-0.86%)
Feb 23, 2006 8.300 8.300 8.150 8.170 15,635,000 -0.13(-1.57%)
Feb 22, 2006 8.410 8.440 8.280 8.300 13,910,500 -0.09(-1.07%)
Feb 21, 2006 8.450 8.460 8.310 8.390 10,310,400 -0.06(-0.71%)
Feb 17, 2006 8.430 8.490 8.420 8.450 11,355,800 +0.06(+0.72%)
Feb 16, 2006 8.420 8.500 8.310 8.390 17,415,300 +0.01(+0.12%)
Feb 15, 2006 8.300 8.393 8.270 8.380 9,239,100 +0.08(+0.96%)
Feb 14, 2006 8.230 8.320 8.170 8.300 11,397,000 +0.10(+1.22%)
Feb 13, 2006 8.350 8.350 8.170 8.200 9,458,300 -0.07(-0.85%)
Feb 10, 2006 8.340 8.340 8.150 8.270 12,496,700 -0.09(-1.08%)
Feb 09, 2006 8.220 8.430 8.210 8.360 15,484,400 +0.13(+1.58%)
Feb 08, 2006 8.080 8.240 8.020 8.230 19,157,900 +0.14(+1.73%)
Feb 07, 2006 8.180 8.180 8.050 8.090 14,135,200 -0.02(-0.25%)
Feb 06, 2006 8.260 8.300 8.050 8.110 14,900,300 -0.15(-1.82%)
Feb 03, 2006 8.370 8.420 8.230 8.260 18,329,100 -0.11(-1.31%)
Feb 02, 2006 8.670 8.680 8.260 8.370 23,635,800 -0.29(-3.35%)
Feb 01, 2006 8.530 8.700 8.450 8.660 31,307,400 +0.08(+0.93%)
Jan 31, 2006 8.690 8.700 8.560 8.580 14,055,500 -0.10(-1.15%)
Jan 30, 2006 8.660 8.800 8.570 8.680 22,826,900 +0.03(+0.35%)
Jan 27, 2006 8.680 8.810 8.520 8.650 30,720,200 -0.02(-0.23%)
Jan 26, 2006 8.630 8.750 8.400 8.670 35,831,300 +0.05(+0.58%)
Jan 25, 2006 8.400 8.630 8.290 8.620 32,398,300 +0.22(+2.62%)
Jan 24, 2006 8.380 8.420 8.150 8.400 31,667,800 +0.08(+0.96%)
Jan 23, 2006 8.370 8.590 8.270 8.320 65,653,200 +0.42(+5.32%)
Jan 20, 2006 8.300 8.300 7.850 7.900 40,859,500 -0.32(-3.89%)
Jan 19, 2006 8.200 8.370 8.160 8.220 19,519,000 +0.01(+0.12%)
Jan 18, 2006 8.310 8.320 8.160 8.210 17,826,100 -0.10(-1.20%)
Jan 17, 2006 8.550 8.580 8.190 8.310 19,843,800 -0.24(-2.81%)
Jan 13, 2006 8.560 8.640 8.430 8.550 24,687,700 -0.01(-0.12%)
Jan 12, 2006 8.860 8.870 8.500 8.560 30,717,300 -0.37(-4.14%)
Jan 11, 2006 8.810 8.960 8.770 8.930 30,517,300 +0.16(+1.82%)
Jan 10, 2006 8.680 8.910 8.530 8.770 27,937,700 +0.15(+1.74%)
Jan 09, 2006 8.650 8.860 8.600 8.620 28,957,900 +0.10(+1.17%)
Jan 06, 2006 8.300 8.660 8.270 8.520 40,421,300 +0.17(+2.04%)
Jan 05, 2006 8.050 8.400 8.030 8.350 31,978,000 +0.34(+4.24%)
Jan 04, 2006 7.830 8.080 7.820 8.010 35,625,500 +0.18(+2.30%)
Jan 03, 2006 7.720 7.830 7.660 7.830 16,903,100 +0.11(+1.42%)
Dec 30, 2005 7.750 7.890 7.640 7.720 20,357,300 -0.09(-1.15%)
Dec 29, 2005 7.810 7.850 7.730 7.810 16,915,400 -0.03(-0.38%)
Dec 28, 2005 7.890 7.900 7.780 7.840 12,061,900 -0.05(-0.63%)
Dec 27, 2005 7.910 7.960 7.880 7.890 10,328,500 -0.01(-0.13%)
Dec 23, 2005 7.930 8.000 7.900 7.900 11,577,400 -0.05(-0.63%)
Dec 22, 2005 8.040 8.150 7.910 7.950 20,931,800 -0.07(-0.87%)
Dec 21, 2005 8.050 8.250 8.000 8.020 16,973,000 -0.03(-0.37%)
Dec 20, 2005 8.160 8.250 8.050 8.050 11,867,000 -0.18(-2.19%)
Dec 19, 2005 8.300 8.410 8.100 8.230 23,088,300 -0.07(-0.84%)
Dec 16, 2005 8.180 8.310 8.140 8.300 31,934,100 +0.13(+1.59%)
Dec 15, 2005 8.170 8.370 8.140 8.170 19,668,300 +0.01(+0.12%)
Dec 14, 2005 8.130 8.220 8.080 8.160 16,893,900 +0.03(+0.37%)
Dec 13, 2005 8.130 8.190 8.060 8.130 13,516,700 -0.06(-0.73%)
Dec 12, 2005 8.180 8.290 8.150 8.190 12,271,800 +0.01(+0.12%)
Dec 09, 2005 8.170 8.270 8.130 8.180 10,178,700 +0.01(+0.12%)
Dec 08, 2005 8.150 8.250 8.080 8.170 11,008,200 -0.03(-0.37%)
Dec 07, 2005 8.200 8.290 8.110 8.200 19,393,100 +0.09(+1.11%)
Dec 06, 2005 8.090 8.160 8.060 8.110 11,626,300 +0.05(+0.62%)
Dec 05, 2005 8.100 8.110 7.990 8.060 17,229,800 -0.09(-1.10%)
Dec 02, 2005 8.130 8.200 8.010 8.150 13,324,000 +0.05(+0.62%)
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.