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

Ford Motor (NY: F )

12.19 -0.16 (-1.34%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 7, 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 31, 2004 8.388 8.416 8.297 8.325 6,442,508 -0.09(-1.08%)
Dec 30, 2004 8.456 8.456 8.365 8.416 5,757,583 +0.03(+0.41%)
Dec 29, 2004 8.399 8.462 8.377 8.382 6,424,923 -0.08(-0.94%)
Dec 28, 2004 8.439 8.496 8.382 8.462 6,031,377 +0.08(+0.95%)
Dec 27, 2004 8.416 8.513 8.360 8.382 5,580,154 -0.03(-0.41%)
Dec 23, 2004 8.433 8.468 8.371 8.416 6,402,239 -0.02(-0.20%)
Dec 22, 2004 8.365 8.530 8.360 8.433 14,752,863 +0.07(+0.82%)
Dec 21, 2004 8.314 8.416 8.297 8.365 15,040,549 +0.03(+0.34%)
Dec 20, 2004 8.138 8.388 8.138 8.337 18,766,396 +0.18(+2.23%)
Dec 17, 2004 8.047 8.161 8.013 8.155 16,184,961 +0.07(+0.84%)
Dec 16, 2004 8.115 8.149 8.070 8.087 8,225,773 -0.04(-0.49%)
Dec 15, 2004 8.183 8.240 8.070 8.126 15,778,755 -0.02(-0.21%)
Dec 14, 2004 8.115 8.183 8.087 8.143 13,226,863 +0.05(+0.63%)
Dec 13, 2004 8.104 8.121 8.047 8.092 10,439,159 +0.01(+0.07%)
Dec 10, 2004 8.121 8.189 8.030 8.087 12,957,992 -0.01(-0.14%)
Dec 09, 2004 8.058 8.115 8.018 8.098 12,547,214 +0.02(+0.21%)
Dec 08, 2004 8.098 8.143 8.070 8.081 12,023,893 -0.01(-0.14%)
Dec 07, 2004 8.087 8.155 8.058 8.092 14,199,824 -0.02(-0.28%)
Dec 06, 2004 8.075 8.149 8.070 8.115 10,693,434 -0.02(-0.28%)
Dec 03, 2004 8.092 8.206 8.058 8.138 16,062,044 +0.05(+0.56%)
Dec 02, 2004 8.041 8.104 7.996 8.092 18,043,488 +0.05(+0.64%)
Dec 01, 2004 8.052 8.115 7.728 8.041 19,975,520 -0.02(-0.28%)
Nov 30, 2004 8.052 8.115 8.024 8.064 10,325,738 -0.03(-0.35%)
Nov 29, 2004 8.161 8.172 8.007 8.092 12,197,806 -0.01(-0.14%)
Nov 26, 2004 8.018 8.132 7.973 8.104 5,672,298 +0.10(+1.21%)
Nov 24, 2004 7.984 8.018 7.933 8.007 11,351,806 -0.01(-0.07%)
Nov 23, 2004 8.013 8.030 7.950 8.013 11,614,521 +0.00(+0.00%)
Nov 22, 2004 8.001 8.047 7.927 8.013 11,632,633 -0.03(-0.42%)
Nov 19, 2004 8.183 8.189 7.979 8.047 13,088,998 -0.11(-1.32%)
Nov 18, 2004 8.138 8.195 8.104 8.155 9,693,216 +0.02(+0.21%)
Nov 17, 2004 8.098 8.178 8.087 8.138 11,675,716 +0.06(+0.70%)
Nov 16, 2004 8.121 8.126 8.041 8.081 8,882,210 -0.08(-0.98%)
Nov 15, 2004 8.087 8.217 8.058 8.161 17,484,822 +0.07(+0.84%)
Nov 12, 2004 8.132 8.149 8.064 8.092 11,173,673 -0.01(-0.14%)
Nov 11, 2004 7.956 8.104 7.944 8.104 12,792,872 +0.19(+2.44%)
Nov 10, 2004 7.961 8.047 7.882 7.910 16,876,744 -0.10(-1.21%)
Nov 09, 2004 7.944 8.047 7.910 8.007 20,717,242 +0.18(+2.25%)
Nov 08, 2004 7.876 7.905 7.831 7.831 11,360,070 -0.02(-0.29%)
Nov 05, 2004 7.882 7.893 7.819 7.853 14,187,339 +0.02(+0.22%)
Nov 04, 2004 7.535 7.836 7.529 7.836 18,894,060 +0.30(+4.00%)
Nov 03, 2004 7.666 7.689 7.495 7.535 13,479,027 +0.01(+0.08%)
Nov 02, 2004 7.325 7.689 7.325 7.529 12,700,728 +0.01(+0.08%)
Nov 01, 2004 7.467 7.524 7.410 7.524 9,860,974 +0.11(+1.53%)
Oct 29, 2004 7.484 7.501 7.347 7.410 14,811,772 -0.07(-0.99%)
Oct 28, 2004 7.416 7.552 7.410 7.484 12,786,893 +0.01(+0.15%)
Oct 27, 2004 7.325 7.575 7.307 7.472 18,511,770 +0.16(+2.26%)
Oct 26, 2004 7.273 7.370 7.222 7.307 21,857,612 +0.09(+1.18%)
Oct 25, 2004 7.336 7.353 7.171 7.222 20,470,530 -0.15(-2.08%)
Oct 22, 2004 7.472 7.489 7.364 7.376 12,497,449 -0.05(-0.69%)
Oct 21, 2004 7.364 7.478 7.307 7.427 14,263,129 +0.09(+1.24%)
Oct 20, 2004 7.359 7.359 7.251 7.336 22,333,804 -0.02(-0.23%)
Oct 19, 2004 7.654 7.654 7.285 7.353 36,866,860 -0.26(-3.44%)
Oct 18, 2004 7.563 7.677 7.529 7.615 15,834,850 +0.08(+1.06%)
Oct 15, 2004 7.478 7.586 7.433 7.535 21,349,238 +0.07(+0.99%)
Oct 14, 2004 7.609 7.677 7.381 7.461 45,428,852 -0.32(-4.16%)
Oct 13, 2004 7.893 7.990 7.711 7.785 21,021,810 -0.07(-0.94%)
Oct 12, 2004 7.848 7.933 7.831 7.859 19,358,472 -0.07(-0.93%)
Oct 11, 2004 7.950 7.984 7.927 7.933 6,424,923 +0.00(+0.00%)
Oct 08, 2004 7.882 7.979 7.876 7.933 11,797,754 +0.05(+0.65%)
Oct 07, 2004 8.035 8.058 7.865 7.882 15,678,874 -0.18(-2.26%)
Oct 06, 2004 8.018 8.087 7.973 8.064 17,779,014 +0.01(+0.14%)
Oct 05, 2004 8.007 8.070 8.007 8.052 10,354,753 +0.01(+0.07%)
Oct 04, 2004 8.109 8.143 8.007 8.047 16,454,887 -0.02(-0.28%)
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.