Indicators

Ford Motor (NY: F )

10.88 -0.04 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.419	7.442	7.341	7.375	12,461,380	+0.02(+0.23%)
Jan 28, 2005	7.363	7.419	7.302	7.358	16,540,822	-0.03(-0.38%)
Jan 27, 2005	7.425	7.453	7.375	7.386	11,242,351	-0.09(-1.20%)
Jan 26, 2005	7.436	7.481	7.375	7.475	12,427,984	+0.07(+0.91%)
Jan 25, 2005	7.319	7.515	7.319	7.408	20,682,412	+0.09(+1.22%)
Jan 24, 2005	7.347	7.447	7.307	7.319	19,296,940	-0.02(-0.31%)
Jan 21, 2005	7.537	7.537	7.335	7.341	22,091,812	-0.20(-2.60%)
Jan 20, 2005	7.587	7.699	7.503	7.537	26,728,444	-0.26(-3.37%)
Jan 19, 2005	7.884	7.991	7.795	7.800	11,715,783	-0.08(-1.07%)
Jan 18, 2005	7.817	7.923	7.789	7.884	18,388,474	+0.01(+0.14%)
Jan 14, 2005	7.862	7.923	7.845	7.873	16,720,479	-0.01(-0.14%)
Jan 13, 2005	8.030	8.030	7.862	7.884	19,710,368	-0.13(-1.68%)
Jan 12, 2005	8.080	8.091	7.974	8.019	27,593,692	-0.06(-0.76%)
Jan 11, 2005	8.147	8.147	8.035	8.080	18,218,816	-0.07(-0.82%)
Jan 10, 2005	8.114	8.170	8.108	8.147	17,930,042	-0.06(-0.68%)
Jan 07, 2005	8.108	8.203	8.091	8.203	20,452,750	+0.11(+1.38%)
Jan 06, 2005	8.063	8.131	8.047	8.091	11,916,335	+0.01(+0.14%)
Jan 05, 2005	8.192	8.209	8.075	8.080	20,316,310	-0.13(-1.57%)
Jan 04, 2005	8.237	8.259	8.170	8.209	16,135,967	-0.03(-0.34%)

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.