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

Ford Motor (NY: F )

12.50 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2005 5.727 5.744 5.675 5.675 15,570,728 -0.05(-0.89%)
May 27, 2005 5.738 5.835 5.704 5.727 19,320,842 +0.02(+0.40%)
May 26, 2005 5.715 5.727 5.664 5.704 19,141,126 +0.04(+0.70%)
May 25, 2005 5.658 5.675 5.567 5.664 23,457,994 -0.01(-0.20%)
May 24, 2005 5.761 5.766 5.601 5.675 23,156,242 -0.11(-1.87%)
May 23, 2005 5.727 5.840 5.715 5.783 25,426,074 +0.10(+1.70%)
May 20, 2005 5.658 5.721 5.619 5.687 25,279,946 -0.01(-0.10%)
May 19, 2005 5.630 5.727 5.562 5.692 34,415,904 +0.05(+0.91%)
May 18, 2005 5.459 5.675 5.340 5.641 39,814,760 +0.35(+6.55%)
May 17, 2005 5.351 5.391 5.266 5.294 22,147,758 -0.06(-1.06%)
May 16, 2005 5.317 5.408 5.294 5.351 17,330,956 +0.06(+1.18%)
May 13, 2005 5.340 5.385 5.249 5.289 18,186,628 -0.03(-0.53%)
May 12, 2005 5.556 5.556 5.272 5.317 39,930,992 -0.16(-3.01%)
May 11, 2005 5.601 5.601 5.368 5.482 24,477,204 -0.08(-1.43%)
May 10, 2005 5.630 5.647 5.499 5.562 25,765,636 -0.10(-1.71%)
May 09, 2005 5.550 5.732 5.550 5.658 26,476,410 +0.11(+1.95%)
May 06, 2005 5.522 5.613 5.476 5.550 34,297,208 +0.03(+0.62%)
May 05, 2005 5.772 5.812 5.380 5.516 57,717,744 -0.26(-4.53%)
May 04, 2005 5.601 5.943 5.556 5.778 77,680,080 +0.39(+7.29%)
May 03, 2005 5.272 5.397 5.260 5.385 21,575,904 +0.14(+2.71%)
May 02, 2005 5.209 5.260 5.158 5.243 13,512,966 +0.06(+1.21%)
Apr 29, 2005 5.238 5.255 5.158 5.181 15,857,183 -0.02(-0.33%)
Apr 28, 2005 5.272 5.317 5.175 5.198 19,798,266 -0.17(-3.18%)
Apr 27, 2005 5.448 5.448 5.294 5.368 19,740,940 -0.07(-1.36%)
Apr 26, 2005 5.510 5.562 5.437 5.442 22,428,938 -0.13(-2.25%)
Apr 25, 2005 5.755 5.909 5.545 5.567 17,703,048 -0.06(-1.01%)
Apr 22, 2005 5.590 5.675 5.510 5.624 27,149,024 +0.04(+0.71%)
Apr 21, 2005 5.402 5.607 5.402 5.584 34,620,940 +0.27(+5.14%)
Apr 20, 2005 5.391 5.516 5.214 5.311 38,171,116 +0.03(+0.65%)
Apr 19, 2005 5.306 5.385 5.198 5.277 33,027,414 -0.03(-0.64%)
Apr 18, 2005 5.397 5.408 5.277 5.311 35,500,352 -0.09(-1.68%)
Apr 15, 2005 5.499 5.533 5.385 5.402 40,613,808 -0.14(-2.56%)
Apr 14, 2005 5.698 5.715 5.488 5.545 39,127,724 -0.17(-2.99%)
Apr 13, 2005 5.715 5.732 5.670 5.715 29,118,512 -0.01(-0.10%)
Apr 12, 2005 5.835 5.914 5.647 5.721 52,417,540 -0.22(-3.64%)
Apr 11, 2005 5.857 5.965 5.738 5.937 71,613,176 -0.34(-5.35%)
Apr 08, 2005 6.324 6.415 6.238 6.272 17,631,480 -0.15(-2.39%)
Apr 07, 2005 6.267 6.432 6.233 6.426 20,455,230 +0.11(+1.71%)
Apr 06, 2005 6.341 6.460 6.312 6.318 12,448,212 +0.01(+0.09%)
Apr 05, 2005 6.261 6.369 6.261 6.312 10,611,841 +0.01(+0.09%)
Apr 04, 2005 6.324 6.386 6.227 6.307 16,480,209 -0.05(-0.80%)
Apr 01, 2005 6.625 6.648 6.312 6.358 21,831,938 -0.09(-1.32%)
Mar 31, 2005 6.494 6.557 6.432 6.443 12,125,884 -0.06(-0.96%)
Mar 30, 2005 6.398 6.551 6.398 6.506 18,185,924 +0.10(+1.51%)
Mar 29, 2005 6.403 6.489 6.381 6.409 14,189,273 +0.03(+0.45%)
Mar 28, 2005 6.392 6.454 6.358 6.381 11,605,025 -0.04(-0.62%)
Mar 24, 2005 6.244 6.563 6.227 6.420 22,680,400 +0.17(+2.73%)
Mar 23, 2005 6.352 6.409 6.221 6.250 32,405,796 -0.10(-1.61%)
Mar 22, 2005 6.483 6.614 6.341 6.352 20,613,494 -0.19(-2.95%)
Mar 21, 2005 6.466 6.597 6.312 6.545 27,176,104 +0.07(+1.05%)
Mar 18, 2005 6.636 6.642 6.403 6.477 30,745,800 -0.16(-2.40%)
Mar 17, 2005 6.665 6.779 6.563 6.636 32,964,110 -0.14(-2.02%)
Mar 16, 2005 6.722 6.835 6.483 6.773 51,884,724 -0.18(-2.62%)
Mar 15, 2005 7.074 7.091 6.938 6.955 14,451,461 -0.09(-1.29%)
Mar 14, 2005 7.046 7.063 6.995 7.046 9,492,223 +0.00(+0.00%)
Mar 11, 2005 7.137 7.165 7.035 7.046 9,272,590 +0.01(+0.16%)
Mar 10, 2005 7.006 7.114 7.006 7.035 13,837,403 +0.02(+0.24%)
Mar 09, 2005 7.057 7.074 6.983 7.017 19,529,748 -0.06(-0.88%)
Mar 08, 2005 7.069 7.137 7.052 7.080 12,597,506 -0.04(-0.56%)
Mar 07, 2005 7.012 7.154 7.006 7.120 17,541,798 +0.07(+0.97%)
Mar 04, 2005 7.108 7.171 7.040 7.052 12,929,329 -0.06(-0.80%)
Mar 03, 2005 7.086 7.137 7.074 7.108 13,770,406 +0.02(+0.24%)
Mar 02, 2005 7.143 7.239 7.080 7.091 21,139,804 -0.11(-1.58%)
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.