Indicators

Ford Motor (NY: F )

12.79 -0.25 (-1.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.626	7.649	7.546	7.580	12,123,012	+0.02(+0.23%)
Jan 28, 2005	7.569	7.626	7.506	7.563	16,091,683	-0.03(-0.38%)
Jan 27, 2005	7.632	7.661	7.580	7.592	10,937,084	-0.09(-1.20%)
Jan 26, 2005	7.644	7.690	7.580	7.684	12,090,523	+0.07(+0.91%)
Jan 25, 2005	7.523	7.724	7.523	7.615	20,120,816	+0.09(+1.22%)
Jan 24, 2005	7.552	7.655	7.511	7.523	18,772,964	-0.02(-0.31%)
Jan 21, 2005	7.747	7.747	7.540	7.546	21,491,946	-0.20(-2.60%)
Jan 20, 2005	7.799	7.914	7.713	7.747	26,002,678	-0.27(-3.37%)
Jan 19, 2005	8.104	8.214	8.012	8.018	11,397,660	-0.09(-1.07%)
Jan 18, 2005	8.035	8.145	8.006	8.104	17,889,166	+0.01(+0.14%)
Jan 14, 2005	8.081	8.145	8.064	8.093	16,266,463	-0.01(-0.14%)
Jan 13, 2005	8.254	8.254	8.081	8.104	19,175,166	-0.14(-1.68%)
Jan 12, 2005	8.306	8.317	8.196	8.242	26,844,432	-0.06(-0.76%)
Jan 11, 2005	8.375	8.375	8.260	8.306	17,724,114	-0.07(-0.82%)
Jan 10, 2005	8.340	8.398	8.334	8.375	17,443,182	-0.06(-0.68%)
Jan 07, 2005	8.334	8.432	8.317	8.432	19,897,390	+0.12(+1.38%)
Jan 06, 2005	8.288	8.357	8.271	8.317	11,592,767	+0.01(+0.14%)
Jan 05, 2005	8.421	8.438	8.300	8.306	19,764,654	-0.13(-1.57%)
Jan 04, 2005	8.467	8.490	8.398	8.438	15,697,822	-0.03(-0.34%)

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.