Skip to main content

Ford Motor (NY: F )

10.88 -0.10 (-0.91%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 8.942 8.942 8.696 8.763 13,508,251 -0.12(-1.39%)
Jun 29, 2004 8.758 8.920 8.668 8.886 18,988,522 +0.12(+1.41%)
Jun 28, 2004 8.959 9.015 8.696 8.763 20,270,770 -0.11(-1.26%)
Jun 25, 2004 9.043 9.099 8.875 8.875 18,346,506 -0.17(-1.86%)
Jun 24, 2004 9.161 9.206 9.032 9.043 25,471,198 -0.12(-1.28%)
Jun 23, 2004 8.959 9.228 8.937 9.161 29,953,708 +0.20(+2.25%)
Jun 22, 2004 8.763 8.959 8.735 8.959 21,248,350 +0.20(+2.24%)
Jun 21, 2004 8.931 8.959 8.741 8.763 12,220,288 -0.13(-1.51%)
Jun 18, 2004 8.758 8.937 8.707 8.898 19,721,618 +0.14(+1.60%)
Jun 17, 2004 8.819 8.819 8.629 8.758 17,438,216 +0.01(+0.06%)
Jun 16, 2004 8.657 8.909 8.550 8.752 18,734,752 +0.12(+1.43%)
Jun 15, 2004 8.556 8.696 8.556 8.629 12,180,107 +0.11(+1.25%)
Jun 14, 2004 8.702 8.702 8.500 8.523 13,248,766 -0.20(-2.31%)
Jun 10, 2004 8.702 8.763 8.662 8.724 14,832,467 +0.10(+1.17%)
Jun 09, 2004 8.595 8.707 8.500 8.623 12,831,410 -0.01(-0.13%)
Jun 08, 2004 8.511 8.668 8.472 8.634 17,115,690 +0.12(+1.45%)
Jun 07, 2004 8.388 8.556 8.371 8.511 22,179,678 +0.16(+1.94%)
Jun 04, 2004 8.271 8.399 8.271 8.349 9,941,709 +0.09(+1.08%)
Jun 03, 2004 8.332 8.399 8.209 8.259 14,732,280 -0.08(-0.94%)
Jun 02, 2004 8.511 8.511 8.271 8.338 19,194,432 -0.08(-1.00%)
Jun 01, 2004 8.321 8.450 8.237 8.422 16,045,067 +0.11(+1.28%)
May 28, 2004 8.416 8.416 8.276 8.315 17,382,320 -0.11(-1.26%)
May 27, 2004 8.511 8.595 8.360 8.422 16,115,965 +0.01(+0.13%)
May 26, 2004 8.220 8.478 8.215 8.411 21,419,614 +0.19(+2.32%)
May 25, 2004 8.007 8.287 7.929 8.220 19,254,616 +0.22(+2.73%)
May 24, 2004 8.103 8.198 7.979 8.002 13,561,291 +0.03(+0.35%)
May 21, 2004 8.002 8.024 7.851 7.974 19,488,564 +0.03(+0.42%)
May 20, 2004 7.884 7.974 7.783 7.940 25,802,296 +0.06(+0.71%)
May 19, 2004 8.226 8.332 7.867 7.884 28,137,488 -0.21(-2.56%)
May 18, 2004 8.019 8.142 7.951 8.091 16,526,892 +0.10(+1.26%)
May 17, 2004 7.968 8.119 7.901 7.991 20,152,010 -0.24(-2.93%)
May 14, 2004 8.108 8.265 8.030 8.231 18,377,044 +0.16(+2.01%)
May 13, 2004 8.035 8.114 7.946 8.069 15,433,052 -0.04(-0.55%)
May 12, 2004 8.007 8.114 7.795 8.114 18,098,628 +0.06(+0.76%)
May 11, 2004 7.845 8.142 7.845 8.052 19,697,688 +0.21(+2.64%)
May 10, 2004 7.979 7.979 7.778 7.845 28,603,598 -0.22(-2.71%)
May 07, 2004 8.203 8.265 7.957 8.063 31,006,830 -0.27(-3.29%)
May 06, 2004 8.399 8.399 8.220 8.338 19,952,708 -0.13(-1.52%)
May 05, 2004 8.573 8.623 8.416 8.467 19,066,564 -0.16(-1.88%)
May 04, 2004 8.483 8.763 8.427 8.629 17,176,588 +0.08(+0.92%)
May 03, 2004 8.511 8.640 8.343 8.550 26,611,290 -0.05(-0.59%)
Apr 30, 2004 8.662 8.758 8.567 8.601 19,201,398 -0.01(-0.07%)
Apr 29, 2004 8.707 8.864 8.495 8.606 20,003,248 -0.07(-0.84%)
Apr 28, 2004 8.926 8.926 8.646 8.679 24,442,006 -0.30(-3.31%)
Apr 27, 2004 8.842 9.088 8.769 8.976 30,688,590 +0.19(+2.17%)
Apr 26, 2004 8.875 9.015 8.780 8.786 25,012,052 -0.01(-0.06%)
Apr 23, 2004 8.847 8.931 8.679 8.791 26,291,800 -0.04(-0.44%)
Apr 22, 2004 8.366 8.903 8.343 8.830 55,848,156 +0.46(+5.56%)
Apr 21, 2004 8.203 8.472 8.063 8.366 81,455,792 +0.77(+10.18%)
Apr 20, 2004 7.755 7.895 7.576 7.593 34,158,516 +0.12(+1.57%)
Apr 19, 2004 7.475 7.531 7.375 7.475 9,218,435 +0.01(+0.07%)
Apr 16, 2004 7.391 7.498 7.352 7.470 9,209,506 +0.12(+1.68%)
Apr 15, 2004 7.419 7.436 7.279 7.347 12,454,772 -0.07(-0.91%)
Apr 14, 2004 7.442 7.554 7.380 7.414 17,459,468 -0.10(-1.27%)
Apr 13, 2004 7.683 7.722 7.459 7.509 16,151,861 -0.16(-2.05%)
Apr 12, 2004 7.627 7.716 7.610 7.666 9,545,426 +0.06(+0.74%)
Apr 08, 2004 7.711 7.755 7.559 7.610 8,340,148 -0.04(-0.59%)
Apr 07, 2004 7.800 7.819 7.643 7.655 11,574,521 -0.18(-2.36%)
Apr 06, 2004 7.839 7.856 7.772 7.839 10,266,735 -0.04(-0.50%)
Apr 05, 2004 7.632 7.884 7.632 7.879 22,420,412 +0.23(+3.00%)
Apr 02, 2004 7.683 7.694 7.531 7.649 13,166,795 +0.13(+1.79%)
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.