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 (%)
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.