Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ford Motor (NY: F )

12.50 +0.15 (+1.21%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.407 4.487 4.345 4.390 35,797,708 -0.05(-1.15%)
Dec 29, 2005 4.441 4.464 4.396 4.441 29,745,230 -0.02(-0.38%)
Dec 28, 2005 4.487 4.493 4.424 4.458 21,210,494 -0.03(-0.63%)
Dec 27, 2005 4.498 4.527 4.481 4.487 18,162,362 -0.01(-0.13%)
Dec 23, 2005 4.510 4.549 4.493 4.493 20,358,516 -0.03(-0.63%)
Dec 22, 2005 4.572 4.635 4.498 4.521 36,807,952 -0.04(-0.87%)
Dec 21, 2005 4.578 4.692 4.549 4.561 29,846,518 -0.02(-0.37%)
Dec 20, 2005 4.640 4.692 4.578 4.578 20,867,768 -0.10(-2.19%)
Dec 19, 2005 4.720 4.783 4.606 4.680 40,600,092 -0.04(-0.84%)
Dec 16, 2005 4.652 4.726 4.629 4.720 56,155,168 +0.07(+1.59%)
Dec 15, 2005 4.646 4.760 4.629 4.646 34,586,124 +0.01(+0.12%)
Dec 14, 2005 4.623 4.675 4.595 4.640 29,707,422 +0.02(+0.37%)
Dec 13, 2005 4.623 4.657 4.584 4.623 23,768,716 -0.03(-0.73%)
Dec 12, 2005 4.652 4.714 4.635 4.657 21,579,596 +0.01(+0.12%)
Dec 09, 2005 4.646 4.703 4.623 4.652 17,898,942 +0.01(+0.12%)
Dec 08, 2005 4.635 4.692 4.595 4.646 19,357,594 -0.02(-0.37%)
Dec 07, 2005 4.663 4.714 4.612 4.663 34,102,192 +0.05(+1.11%)
Dec 06, 2005 4.601 4.640 4.584 4.612 20,444,504 +0.03(+0.62%)
Dec 05, 2005 4.606 4.612 4.544 4.584 30,298,094 -0.05(-1.10%)
Dec 02, 2005 4.623 4.663 4.555 4.635 23,429,860 +0.03(+0.62%)
Dec 01, 2005 4.686 4.720 4.527 4.606 52,747,780 -0.02(-0.37%)
Nov 30, 2005 4.812 4.845 4.601 4.623 45,561,616 -0.23(-4.69%)
Nov 29, 2005 4.754 4.874 4.783 4.851 30,223,006 +0.10(+2.03%)
Nov 28, 2005 4.800 4.839 4.737 4.754 30,313,744 +0.02(+0.48%)
Nov 25, 2005 4.805 4.805 4.720 4.731 18,083,934 -0.06(-1.30%)
Nov 23, 2005 4.652 4.851 4.640 4.794 28,903,978 +0.05(+1.08%)
Nov 22, 2005 4.561 4.754 4.561 4.743 28,872,502 +0.01(+0.24%)
Nov 21, 2005 4.834 4.851 4.640 4.731 46,977,888 -0.05(-0.95%)
Nov 18, 2005 4.441 4.788 4.441 4.777 66,190,408 +0.34(+7.69%)
Nov 17, 2005 4.379 4.470 4.305 4.436 42,587,340 +0.09(+1.96%)
Nov 16, 2005 4.447 4.470 4.311 4.350 31,369,704 -0.11(-2.42%)
Nov 15, 2005 4.521 4.538 4.447 4.458 22,509,476 -0.05(-1.13%)
Nov 14, 2005 4.555 4.578 4.493 4.510 20,663,610 -0.02(-0.50%)
Nov 11, 2005 4.453 4.578 4.453 4.532 35,389,216 +0.09(+1.92%)
Nov 10, 2005 4.566 4.572 4.413 4.447 45,486,176 -0.12(-2.62%)
Nov 09, 2005 4.703 4.680 4.549 4.566 28,767,696 -0.13(-2.78%)
Nov 08, 2005 4.748 4.817 4.680 4.697 13,350,131 -0.05(-0.96%)
Nov 07, 2005 4.720 4.771 4.692 4.743 13,488,347 +0.03(+0.60%)
Nov 04, 2005 4.805 4.828 4.669 4.714 17,455,456 -0.05(-1.07%)
Nov 03, 2005 4.692 4.771 4.663 4.766 24,772,100 +0.06(+1.33%)
Nov 02, 2005 4.663 4.731 4.640 4.703 16,456,293 +0.03(+0.61%)
Nov 01, 2005 4.737 4.805 4.652 4.675 29,299,810 -0.06(-1.20%)
Oct 31, 2005 4.578 4.794 4.572 4.731 51,276,996 +0.17(+3.74%)
Oct 28, 2005 4.595 4.675 4.538 4.561 39,526,020 -0.07(-1.47%)
Oct 27, 2005 4.834 4.834 4.623 4.629 28,552,636 -0.22(-4.46%)
Oct 26, 2005 4.908 4.913 4.834 4.845 31,155,524 -0.06(-1.27%)
Oct 25, 2005 4.908 4.925 4.834 4.908 25,282,232 +0.02(+0.35%)
Oct 24, 2005 4.788 4.913 4.743 4.891 33,993,872 +0.20(+4.24%)
Oct 21, 2005 4.794 4.811 4.640 4.692 27,529,030 -0.10(-2.02%)
Oct 20, 2005 4.817 4.868 4.754 4.788 30,008,824 -0.03(-0.59%)
Oct 19, 2005 4.805 4.856 4.697 4.817 41,383,668 +0.00(+0.00%)
Oct 18, 2005 4.896 4.902 4.743 4.817 51,497,332 -0.11(-2.19%)
Oct 17, 2005 5.203 5.260 4.913 4.925 49,069,236 +0.03(+0.58%)
Oct 14, 2005 4.976 5.056 4.891 4.896 55,263,624 -0.22(-4.23%)
Oct 13, 2005 4.919 5.118 4.919 5.112 36,736,028 +0.17(+3.45%)
Oct 12, 2005 4.976 5.027 4.896 4.942 47,389,196 -0.01(-0.23%)
Oct 11, 2005 5.027 5.090 4.947 4.953 35,205,632 -0.13(-2.46%)
Oct 10, 2005 5.232 5.232 5.050 5.078 35,239,572 -0.17(-3.25%)
Oct 07, 2005 5.300 5.328 5.203 5.249 22,926,586 -0.05(-0.97%)
Oct 06, 2005 5.385 5.402 5.266 5.300 20,892,738 -0.06(-1.06%)
Oct 05, 2005 5.545 5.550 5.346 5.357 24,339,868 -0.20(-3.68%)
Oct 04, 2005 5.624 5.630 5.550 5.562 21,384,582 -0.06(-1.11%)
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.