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

Ford Motor (NY: F )

12.36 +0.01 (+0.08%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
May 30, 2003 5.772 6.000 5.744 5.971 23,817,778 +0.24(+4.17%)
May 29, 2003 5.801 5.857 5.721 5.732 19,862,802 -0.10(-1.66%)
May 28, 2003 5.801 6.000 5.772 5.829 29,877,466 +0.06(+1.08%)
May 27, 2003 5.437 5.783 5.402 5.766 23,009,760 +0.33(+6.07%)
May 23, 2003 5.522 5.545 5.408 5.437 11,853,673 -0.09(-1.65%)
May 22, 2003 5.533 5.596 5.528 5.528 12,255,659 +0.03(+0.52%)
May 21, 2003 5.431 5.499 5.374 5.499 12,510,638 +0.03(+0.52%)
May 20, 2003 5.619 5.664 5.402 5.471 17,168,298 -0.11(-2.04%)
May 19, 2003 5.641 5.658 5.573 5.584 15,511,116 -0.11(-2.00%)
May 16, 2003 5.624 5.727 5.619 5.698 17,981,590 +0.03(+0.60%)
May 15, 2003 5.698 5.778 5.641 5.664 22,668,442 -0.03(-0.60%)
May 14, 2003 5.778 5.829 5.670 5.698 13,991,094 -0.07(-1.18%)
May 13, 2003 5.715 5.766 5.710 5.766 13,787,639 +0.06(+1.00%)
May 12, 2003 5.647 5.744 5.573 5.710 11,223,613 +0.09(+1.52%)
May 09, 2003 5.630 5.664 5.567 5.624 18,542,366 -0.02(-0.30%)
May 08, 2003 5.658 5.687 5.624 5.641 10,157,804 -0.05(-0.80%)
May 07, 2003 5.658 5.732 5.619 5.687 19,633,498 -0.02(-0.30%)
May 06, 2003 5.721 5.749 5.687 5.704 21,081,070 -0.01(-0.20%)
May 05, 2003 5.715 5.744 5.687 5.715 22,756,014 +0.01(+0.10%)
May 02, 2003 5.437 5.749 5.437 5.710 22,362,644 +0.03(+0.60%)
May 01, 2003 5.869 5.869 5.601 5.675 31,798,244 -0.18(-3.11%)
Apr 30, 2003 5.829 5.914 5.715 5.857 28,197,424 -0.01(-0.19%)
Apr 29, 2003 5.783 5.914 5.761 5.869 29,409,186 +0.09(+1.57%)
Apr 28, 2003 5.670 5.783 5.658 5.778 21,612,480 +0.11(+2.01%)
Apr 25, 2003 5.704 5.909 5.550 5.664 38,778,316 -0.31(-5.14%)
Apr 24, 2003 6.096 6.113 5.857 5.971 29,315,460 -0.20(-3.31%)
Apr 23, 2003 5.926 6.244 5.891 6.176 50,994,936 +0.31(+5.23%)
Apr 22, 2003 5.414 5.920 5.414 5.869 41,695,620 +0.23(+4.03%)
Apr 21, 2003 5.505 5.641 5.408 5.641 32,160,490 +0.29(+5.42%)
Apr 17, 2003 5.249 5.402 5.243 5.351 29,520,146 +0.10(+1.95%)
Apr 16, 2003 5.118 5.459 5.118 5.249 63,450,888 +0.50(+10.54%)
Apr 15, 2003 4.481 4.777 4.481 4.748 18,121,038 -0.08(-1.65%)
Apr 14, 2003 4.629 4.834 4.618 4.828 22,703,962 +0.22(+4.81%)
Apr 11, 2003 4.538 4.652 4.532 4.606 16,127,987 +0.11(+2.53%)
Apr 10, 2003 4.538 4.572 4.464 4.493 10,009,213 -0.02(-0.50%)
Apr 09, 2003 4.578 4.578 4.430 4.515 16,890,988 +0.02(+0.51%)
Apr 08, 2003 4.578 4.618 4.481 4.493 15,666,740 -0.09(-1.86%)
Apr 07, 2003 4.737 4.766 4.549 4.578 22,223,198 +0.09(+2.03%)
Apr 04, 2003 4.549 4.555 4.453 4.487 10,616,941 +0.01(+0.13%)
Apr 03, 2003 4.510 4.527 4.419 4.481 18,512,472 +0.07(+1.68%)
Apr 02, 2003 4.407 4.544 4.333 4.407 29,580,988 +0.15(+3.61%)
Apr 01, 2003 4.151 4.293 4.151 4.254 28,077,496 -0.02(-0.53%)
Mar 31, 2003 4.151 4.322 4.094 4.276 22,873,832 +0.06(+1.48%)
Mar 28, 2003 4.254 4.265 4.163 4.214 10,768,345 -0.10(-2.24%)
Mar 27, 2003 4.311 4.316 4.242 4.311 12,091,067 -0.04(-0.92%)
Mar 26, 2003 4.350 4.396 4.293 4.350 12,640,764 +0.01(+0.26%)
Mar 25, 2003 4.350 4.367 4.282 4.339 16,256,355 +0.04(+0.93%)
Mar 24, 2003 4.407 4.413 4.242 4.299 22,617,798 -0.26(-5.74%)
Mar 21, 2003 4.424 4.566 4.345 4.561 30,544,454 +0.30(+6.93%)
Mar 20, 2003 4.299 4.356 4.140 4.265 18,747,756 -0.07(-1.70%)
Mar 19, 2003 4.265 4.379 4.208 4.339 31,342,272 +0.05(+1.06%)
Mar 18, 2003 4.203 4.322 4.123 4.293 34,252,188 +0.20(+5.01%)
Mar 17, 2003 3.810 4.123 3.753 4.089 42,965,060 +0.24(+6.36%)
Mar 14, 2003 4.055 4.055 3.816 3.844 47,892,996 -0.21(-5.19%)
Mar 13, 2003 4.180 4.203 3.941 4.055 40,687,664 +0.03(+0.71%)
Mar 12, 2003 3.890 4.055 3.844 4.026 42,747,536 +0.27(+7.27%)
Mar 11, 2003 3.981 4.106 3.742 3.753 48,647,204 -0.22(-5.58%)
Mar 10, 2003 4.146 4.146 3.964 3.975 28,544,370 -0.13(-3.19%)
Mar 07, 2003 4.094 4.208 4.043 4.106 42,604,044 -0.13(-3.09%)
Mar 06, 2003 4.379 4.407 4.220 4.237 20,063,268 -0.18(-3.99%)
Mar 05, 2003 4.402 4.436 4.345 4.413 17,561,140 +0.01(+0.26%)
Mar 04, 2003 4.549 4.549 4.356 4.402 32,571,620 -0.19(-4.09%)
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.