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

Ford Motor (NY: F )

10.78 +0.10 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2003 6.176 6.277 6.143 6.154 15,626,997 -0.02(-0.36%)
Jun 27, 2003 6.288 6.311 6.171 6.176 9,901,884 -0.11(-1.78%)
Jun 26, 2003 6.227 6.383 6.215 6.288 19,709,474 +0.01(+0.18%)
Jun 25, 2003 6.383 6.445 6.227 6.277 11,048,942 -0.08(-1.23%)
Jun 24, 2003 6.271 6.411 6.255 6.355 17,053,006 +0.03(+0.44%)
Jun 23, 2003 6.495 6.507 6.299 6.327 15,568,599 -0.12(-1.91%)
Jun 20, 2003 6.428 6.501 6.400 6.451 21,689,994 +0.13(+2.13%)
Jun 19, 2003 6.423 6.467 6.316 6.316 16,646,009 -0.13(-2.08%)
Jun 18, 2003 6.451 6.495 6.417 6.451 30,139,616 -0.09(-1.37%)
Jun 17, 2003 6.355 6.557 6.327 6.540 24,471,116 +0.25(+4.01%)
Jun 16, 2003 6.187 6.288 6.159 6.288 17,029,254 +0.15(+2.37%)
Jun 13, 2003 6.311 6.311 6.036 6.143 20,962,434 -0.17(-2.66%)
Jun 12, 2003 6.355 6.445 6.215 6.311 18,635,814 -0.03(-0.53%)
Jun 11, 2003 6.115 6.350 6.042 6.344 25,971,596 +0.18(+3.00%)
Jun 10, 2003 5.947 6.159 5.936 6.159 16,109,893 +0.27(+4.56%)
Jun 09, 2003 5.997 6.003 5.852 5.891 11,639,705 -0.11(-1.77%)
Jun 06, 2003 6.048 6.271 5.947 5.997 23,670,514 +0.06(+1.04%)
Jun 05, 2003 5.863 5.947 5.779 5.936 20,447,214 +0.02(+0.38%)
Jun 04, 2003 5.992 5.992 5.740 5.913 27,759,242 -0.07(-1.22%)
Jun 03, 2003 6.115 6.176 5.896 5.986 28,652,886 -0.21(-3.43%)
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.