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

Ford Motor (NY: F )

10.98 +0.08 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2002 4.788 4.838 4.687 4.737 16,643,687 +0.02(+0.48%)
Oct 30, 2002 4.704 4.782 4.625 4.715 13,229,836 +0.04(+0.84%)
Oct 29, 2002 4.916 4.956 4.676 4.676 19,195,326 -0.24(-4.90%)
Oct 28, 2002 4.939 5.084 4.900 4.916 14,402,610 +0.03(+0.69%)
Oct 25, 2002 4.760 4.950 4.698 4.883 17,049,256 -0.08(-1.58%)
Oct 24, 2002 5.096 5.258 4.900 4.961 19,047,634 -0.17(-3.38%)
Oct 23, 2002 5.247 5.264 4.967 5.135 26,558,966 -0.13(-2.45%)
Oct 22, 2002 5.342 5.583 5.185 5.264 34,053,688 -0.08(-1.57%)
Oct 21, 2002 4.748 5.348 4.620 5.348 39,727,724 +0.72(+15.62%)
Oct 18, 2002 4.754 4.754 4.480 4.625 20,757,596 -0.13(-2.71%)
Oct 17, 2002 4.905 5.012 4.726 4.754 26,901,494 +0.13(+2.78%)
Oct 16, 2002 5.023 5.079 4.491 4.625 48,237,528 -0.34(-6.88%)
Oct 15, 2002 4.872 4.967 4.676 4.967 38,903,728 +0.53(+11.85%)
Oct 14, 2002 4.664 4.664 4.261 4.440 31,028,618 -0.22(-4.69%)
Oct 11, 2002 4.480 4.900 4.446 4.659 48,338,252 +0.40(+9.47%)
Oct 10, 2002 4.088 4.334 3.976 4.256 47,416,928 +0.25(+6.29%)
Oct 09, 2002 4.216 4.222 3.864 4.004 84,800,712 -0.34(-7.74%)
Oct 08, 2002 4.760 4.765 4.205 4.340 51,989,624 -0.42(-8.82%)
Oct 07, 2002 4.849 4.900 4.704 4.760 18,398,832 -0.09(-1.85%)
Oct 04, 2002 5.129 5.168 4.760 4.849 32,218,358 -0.28(-5.46%)
Oct 03, 2002 5.208 5.224 5.051 5.129 17,592,872 -0.10(-1.82%)
Oct 02, 2002 5.476 5.476 5.180 5.224 20,522,756 -0.32(-5.76%)
Oct 01, 2002 5.420 5.594 5.230 5.544 23,604,258 +0.06(+1.02%)
Sep 30, 2002 5.392 5.583 5.264 5.488 23,431,744 +0.10(+1.77%)
Sep 27, 2002 5.499 5.588 5.320 5.392 14,769,248 -0.27(-4.75%)
Sep 26, 2002 5.639 5.745 5.532 5.661 20,417,926 +0.08(+1.40%)
Sep 25, 2002 5.376 5.684 5.376 5.583 25,557,812 +0.35(+6.75%)
Sep 24, 2002 5.247 5.392 5.174 5.230 19,521,244 -0.18(-3.31%)
Sep 23, 2002 5.482 5.482 5.308 5.409 15,603,959 -0.06(-1.13%)
Sep 20, 2002 5.527 5.583 5.336 5.471 24,862,398 -0.06(-1.01%)
Sep 19, 2002 5.600 5.672 5.437 5.527 20,772,418 -0.22(-3.80%)
Sep 18, 2002 5.768 5.852 5.555 5.745 25,026,340 -0.12(-2.01%)
Sep 17, 2002 6.104 6.165 5.801 5.863 19,804,840 -0.12(-2.06%)
Sep 16, 2002 5.964 6.059 5.908 5.986 14,891,758 +0.02(+0.38%)
Sep 13, 2002 6.104 6.115 5.840 5.964 16,230,618 -0.13(-2.20%)
Sep 12, 2002 6.215 6.215 6.020 6.098 16,984,786 -0.15(-2.42%)
Sep 11, 2002 6.411 6.411 6.008 6.249 16,193,114 +0.15(+2.39%)
Sep 10, 2002 6.271 6.283 5.992 6.104 24,359,498 +0.06(+0.93%)
Sep 09, 2002 5.712 6.159 5.689 6.048 21,122,804 +0.34(+5.88%)
Sep 06, 2002 6.159 6.159 5.689 5.712 29,401,698 -0.27(-4.58%)
Sep 05, 2002 6.131 6.137 5.874 5.986 24,201,808 -0.20(-3.26%)
Sep 04, 2002 6.154 6.221 5.947 6.187 21,771,250 +0.06(+1.01%)
Sep 03, 2002 6.439 6.445 6.120 6.126 25,109,918 -0.46(-7.05%)
Aug 30, 2002 6.512 6.652 6.467 6.591 9,360,411 +0.08(+1.20%)
Aug 29, 2002 6.473 6.607 6.451 6.512 11,885,618 +0.00(+0.00%)
Aug 28, 2002 6.658 6.675 6.462 6.512 15,836,657 -0.15(-2.19%)
Aug 27, 2002 6.831 6.955 6.602 6.658 16,165,791 -0.11(-1.57%)
Aug 26, 2002 6.652 6.826 6.619 6.764 10,348,885 +0.17(+2.55%)
Aug 23, 2002 6.770 6.792 6.568 6.596 12,205,287 -0.22(-3.20%)
Aug 22, 2002 6.736 6.854 6.658 6.815 13,618,439 +0.12(+1.84%)
Aug 21, 2002 6.719 6.843 6.635 6.691 22,850,090 +0.02(+0.34%)
Aug 20, 2002 6.736 6.848 6.613 6.669 16,026,672 +0.29(+4.57%)
Aug 16, 2002 6.495 6.529 6.355 6.378 12,634,251 -0.12(-1.89%)
Aug 15, 2002 6.439 6.613 6.148 6.501 17,617,518 +0.15(+2.29%)
Aug 14, 2002 6.406 6.445 5.964 6.355 34,664,988 -0.05(-0.79%)
Aug 13, 2002 6.518 6.635 6.322 6.406 15,966,310 -0.11(-1.72%)
Aug 12, 2002 6.607 6.703 6.467 6.518 15,062,486 -0.36(-5.21%)
Aug 07, 2002 7.027 6.927 6.708 6.876 12,839,804 +0.07(+0.99%)
Aug 06, 2002 6.764 6.943 6.719 6.809 11,410,936 +0.22(+3.40%)
Aug 05, 2002 6.999 7.027 6.529 6.585 23,487,642 -0.39(-5.54%)
Aug 02, 2002 7.335 7.335 6.831 6.971 13,847,029 -0.34(-4.60%)
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.