Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.49
+0.29 (+2.38%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
5.900
5.986
5.785
5.929
27,859,056
-0.01(-0.19%)
Apr 29, 2003
5.854
5.986
5.831
5.940
29,056,276
+0.09(+1.57%)
Apr 28, 2003
5.739
5.854
5.727
5.848
21,353,130
+0.12(+2.01%)
Apr 25, 2003
5.773
5.980
5.618
5.733
38,312,976
-0.31(-5.14%)
Apr 24, 2003
6.170
6.188
5.929
6.044
28,963,674
-0.21(-3.31%)
Apr 23, 2003
5.998
6.320
5.963
6.251
50,383,000
+0.31(+5.23%)
Apr 22, 2003
5.480
5.992
5.480
5.940
41,195,272
+0.23(+4.03%)
Apr 21, 2003
5.572
5.710
5.474
5.710
31,774,564
+0.29(+5.42%)
Apr 17, 2003
5.313
5.468
5.307
5.416
29,165,904
+0.10(+1.95%)
Apr 16, 2003
5.180
5.526
5.180
5.313
62,689,476
+0.51(+10.54%)
Apr 15, 2003
4.536
4.835
4.536
4.806
17,903,586
-0.08(-1.65%)
Apr 14, 2003
4.685
4.892
4.674
4.887
22,431,516
+0.22(+4.81%)
Apr 11, 2003
4.593
4.708
4.587
4.662
15,934,451
+0.12(+2.53%)
Apr 10, 2003
4.593
4.628
4.518
4.547
9,889,103
-0.02(-0.50%)
Apr 09, 2003
4.633
4.633
4.484
4.570
16,688,296
+0.02(+0.51%)
Apr 08, 2003
4.633
4.674
4.536
4.547
15,478,740
-0.09(-1.86%)
Apr 07, 2003
4.795
4.823
4.605
4.633
21,956,520
+0.09(+2.03%)
Apr 04, 2003
4.605
4.610
4.507
4.541
10,489,538
+0.01(+0.13%)
Apr 03, 2003
4.564
4.582
4.472
4.536
18,290,324
+0.07(+1.68%)
Apr 02, 2003
4.461
4.599
4.386
4.461
29,226,018
+0.16(+3.61%)
Apr 01, 2003
4.202
4.346
4.202
4.305
27,740,568
-0.02(-0.53%)
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%)
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
.