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

Ford Motor (NY: F )

12.50 +0.07 (+0.56%)
Official Closing 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 (%)
Aug 31, 2005 5.584 5.670 5.522 5.670 22,144,946 +0.13(+2.26%)
Aug 30, 2005 5.545 5.572 5.493 5.545 17,587,166 -0.01(-0.20%)
Aug 29, 2005 5.522 5.647 5.482 5.556 14,152,345 +0.00(+0.00%)
Aug 26, 2005 5.556 5.590 5.528 5.556 15,707,537 -0.03(-0.51%)
Aug 25, 2005 5.630 5.630 5.562 5.584 13,068,249 -0.06(-1.01%)
Aug 24, 2005 5.601 5.732 5.584 5.641 37,804,652 +0.07(+1.22%)
Aug 23, 2005 5.550 5.607 5.539 5.573 19,068,326 +0.02(+0.41%)
Aug 22, 2005 5.562 5.607 5.533 5.550 13,307,576 +0.00(+0.00%)
Aug 19, 2005 5.573 5.590 5.533 5.550 18,231,820 +0.00(+0.00%)
Aug 18, 2005 5.636 5.653 5.539 5.550 20,063,972 -0.10(-1.71%)
Aug 17, 2005 5.692 5.721 5.647 5.647 18,374,784 -0.07(-1.29%)
Aug 16, 2005 5.778 5.795 5.704 5.721 10,906,209 -0.05(-0.89%)
Aug 15, 2005 5.738 5.857 5.732 5.772 12,738,535 +0.01(+0.10%)
Aug 12, 2005 5.863 5.886 5.727 5.766 17,831,594 -0.13(-2.12%)
Aug 11, 2005 5.914 5.960 5.886 5.891 12,429,396 -0.02(-0.38%)
Aug 10, 2005 5.971 6.039 5.909 5.914 20,404,412 -0.02(-0.38%)
Aug 09, 2005 5.954 6.017 5.914 5.937 14,140,212 +0.04(+0.68%)
Aug 08, 2005 5.891 5.965 5.857 5.897 19,363,748 +0.01(+0.10%)
Aug 05, 2005 6.056 6.062 5.835 5.891 22,815,274 -0.16(-2.63%)
Aug 04, 2005 6.108 6.159 6.028 6.051 14,900,047 -0.06(-1.02%)
Aug 03, 2005 6.147 6.170 6.085 6.113 14,168,699 -0.07(-1.19%)
Aug 02, 2005 6.199 6.278 6.153 6.187 23,676,222 +0.02(+0.28%)
Aug 01, 2005 6.096 6.255 6.096 6.170 18,873,136 +0.06(+1.02%)
Jul 29, 2005 6.147 6.199 6.062 6.108 15,105,788 -0.09(-1.47%)
Jul 28, 2005 6.170 6.238 6.113 6.199 13,734,181 +0.01(+0.18%)
Jul 27, 2005 6.199 6.233 6.119 6.187 10,498,947 +0.01(+0.18%)
Jul 26, 2005 6.034 6.187 6.028 6.176 20,758,392 +0.14(+2.36%)
Jul 25, 2005 6.142 6.210 6.017 6.034 18,739,316 -0.06(-1.03%)
Jul 22, 2005 6.051 6.136 6.028 6.096 14,641,728 +0.05(+0.75%)
Jul 21, 2005 6.199 6.216 6.017 6.051 22,587,024 -0.16(-2.65%)
Jul 20, 2005 6.085 6.261 5.971 6.216 30,516,846 +0.05(+0.83%)
Jul 19, 2005 6.221 6.278 6.130 6.164 25,048,708 -0.05(-0.82%)
Jul 18, 2005 6.267 6.363 6.136 6.216 20,180,558 -0.04(-0.64%)
Jul 15, 2005 6.221 6.255 6.147 6.255 16,173,707 +0.06(+1.01%)
Jul 14, 2005 6.113 6.267 6.113 6.193 19,340,536 +0.11(+1.87%)
Jul 13, 2005 6.091 6.113 6.062 6.079 13,958,738 -0.05(-0.83%)
Jul 12, 2005 6.022 6.142 6.011 6.130 20,786,176 +0.04(+0.65%)
Jul 11, 2005 6.000 6.130 5.960 6.091 17,691,268 +0.16(+2.78%)
Jul 08, 2005 5.869 5.965 5.806 5.926 14,797,880 +0.09(+1.46%)
Jul 07, 2005 5.778 5.846 5.755 5.840 17,633,590 -0.05(-0.77%)
Jul 06, 2005 5.920 5.926 5.857 5.886 13,183,252 -0.03(-0.48%)
Jul 05, 2005 5.869 5.943 5.812 5.914 13,177,274 +0.05(+0.87%)
Jul 01, 2005 5.812 5.988 5.812 5.863 17,267,652 +0.04(+0.68%)
Jun 30, 2005 5.926 6.000 5.818 5.823 15,558,418 -0.10(-1.63%)
Jun 29, 2005 5.937 5.982 5.863 5.920 14,156,742 +0.01(+0.10%)
Jun 28, 2005 5.755 5.948 5.755 5.914 12,020,552 +0.16(+2.77%)
Jun 27, 2005 5.783 5.874 5.738 5.755 15,996,278 -0.05(-0.88%)
Jun 24, 2005 5.863 5.891 5.778 5.806 17,535,114 -0.11(-1.83%)
Jun 23, 2005 6.028 6.119 5.846 5.914 25,603,856 -0.16(-2.62%)
Jun 22, 2005 6.164 6.204 6.005 6.073 51,081,456 -0.28(-4.39%)
Jun 21, 2005 6.352 6.392 6.312 6.352 18,716,632 +0.03(+0.54%)
Jun 20, 2005 6.426 6.528 6.278 6.318 21,515,764 -0.10(-1.51%)
Jun 17, 2005 6.466 6.466 6.318 6.415 32,220,102 -0.05(-0.79%)
Jun 16, 2005 6.432 6.506 6.409 6.466 31,887,046 +0.12(+1.88%)
Jun 15, 2005 6.238 6.363 6.210 6.346 31,737,402 +0.19(+3.14%)
Jun 14, 2005 6.079 6.392 6.028 6.153 44,246,632 +0.17(+2.85%)
Jun 13, 2005 5.880 6.108 5.806 5.982 31,061,972 +0.11(+1.84%)
Jun 10, 2005 5.704 6.272 5.704 5.874 49,137,112 +0.18(+3.09%)
Jun 09, 2005 5.738 5.744 5.664 5.698 16,000,322 -0.04(-0.69%)
Jun 08, 2005 5.766 5.840 5.732 5.738 18,162,362 +0.02(+0.30%)
Jun 07, 2005 5.664 5.766 5.664 5.721 12,980,325 +0.06(+1.00%)
Jun 06, 2005 5.636 5.681 5.601 5.664 11,364,818 +0.03(+0.61%)
Jun 03, 2005 5.829 5.829 5.630 5.630 31,451,826 -0.21(-3.60%)
Jun 02, 2005 5.687 5.869 5.670 5.840 34,876,624 +0.20(+3.53%)
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.