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

Ford Motor (NY: F )

12.15 -0.02 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2005 4.578 4.794 4.572 4.731 51,276,996 +0.17(+3.74%)
Oct 28, 2005 4.595 4.675 4.538 4.561 39,526,020 -0.07(-1.47%)
Oct 27, 2005 4.834 4.834 4.623 4.629 28,552,636 -0.22(-4.46%)
Oct 26, 2005 4.908 4.913 4.834 4.845 31,155,524 -0.06(-1.27%)
Oct 25, 2005 4.908 4.925 4.834 4.908 25,282,232 +0.02(+0.35%)
Oct 24, 2005 4.788 4.913 4.743 4.891 33,993,872 +0.20(+4.24%)
Oct 21, 2005 4.794 4.811 4.640 4.692 27,529,030 -0.10(-2.02%)
Oct 20, 2005 4.817 4.868 4.754 4.788 30,008,824 -0.03(-0.59%)
Oct 19, 2005 4.805 4.856 4.697 4.817 41,383,668 +0.00(+0.00%)
Oct 18, 2005 4.896 4.902 4.743 4.817 51,497,332 -0.11(-2.19%)
Oct 17, 2005 5.203 5.260 4.913 4.925 49,069,236 +0.03(+0.58%)
Oct 14, 2005 4.976 5.056 4.891 4.896 55,263,624 -0.22(-4.23%)
Oct 13, 2005 4.919 5.118 4.919 5.112 36,736,028 +0.17(+3.45%)
Oct 12, 2005 4.976 5.027 4.896 4.942 47,389,196 -0.01(-0.23%)
Oct 11, 2005 5.027 5.090 4.947 4.953 35,205,632 -0.13(-2.46%)
Oct 10, 2005 5.232 5.232 5.050 5.078 35,239,572 -0.17(-3.25%)
Oct 07, 2005 5.300 5.328 5.203 5.249 22,926,586 -0.05(-0.97%)
Oct 06, 2005 5.385 5.402 5.266 5.300 20,892,738 -0.06(-1.06%)
Oct 05, 2005 5.545 5.550 5.346 5.357 24,339,868 -0.20(-3.68%)
Oct 04, 2005 5.624 5.630 5.550 5.562 21,384,582 -0.06(-1.11%)
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.