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

Ford Motor (NY: F )

12.31 -0.04 (-0.28%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 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 (%)
Nov 30, 2005 4.812 4.845 4.601 4.623 45,561,616 -0.23(-4.69%)
Nov 29, 2005 4.754 4.874 4.783 4.851 30,223,006 +0.10(+2.03%)
Nov 28, 2005 4.800 4.839 4.737 4.754 30,313,744 +0.02(+0.48%)
Nov 25, 2005 4.805 4.805 4.720 4.731 18,083,934 -0.06(-1.30%)
Nov 23, 2005 4.652 4.851 4.640 4.794 28,903,978 +0.05(+1.08%)
Nov 22, 2005 4.561 4.754 4.561 4.743 28,872,502 +0.01(+0.24%)
Nov 21, 2005 4.834 4.851 4.640 4.731 46,977,888 -0.05(-0.95%)
Nov 18, 2005 4.441 4.788 4.441 4.777 66,190,408 +0.34(+7.69%)
Nov 17, 2005 4.379 4.470 4.305 4.436 42,587,340 +0.09(+1.96%)
Nov 16, 2005 4.447 4.470 4.311 4.350 31,369,704 -0.11(-2.42%)
Nov 15, 2005 4.521 4.538 4.447 4.458 22,509,476 -0.05(-1.13%)
Nov 14, 2005 4.555 4.578 4.493 4.510 20,663,610 -0.02(-0.50%)
Nov 11, 2005 4.453 4.578 4.453 4.532 35,389,216 +0.09(+1.92%)
Nov 10, 2005 4.566 4.572 4.413 4.447 45,486,176 -0.12(-2.62%)
Nov 09, 2005 4.703 4.680 4.549 4.566 28,767,696 -0.13(-2.78%)
Nov 08, 2005 4.748 4.817 4.680 4.697 13,350,131 -0.05(-0.96%)
Nov 07, 2005 4.720 4.771 4.692 4.743 13,488,347 +0.03(+0.60%)
Nov 04, 2005 4.805 4.828 4.669 4.714 17,455,456 -0.05(-1.07%)
Nov 03, 2005 4.692 4.771 4.663 4.766 24,772,100 +0.06(+1.33%)
Nov 02, 2005 4.663 4.731 4.640 4.703 16,456,293 +0.03(+0.61%)
Nov 01, 2005 4.737 4.805 4.652 4.675 29,299,810 -0.06(-1.20%)
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%)
Oct 03, 2005 5.687 5.687 5.590 5.624 15,233,277 +0.02(+0.30%)
Sep 30, 2005 5.601 5.681 5.584 5.607 13,901,588 +0.00(+0.00%)
Sep 29, 2005 5.687 5.710 5.579 5.607 16,926,684 -0.05(-0.90%)
Sep 28, 2005 5.636 5.692 5.607 5.658 13,939,746 +0.06(+1.02%)
Sep 27, 2005 5.664 5.670 5.596 5.601 14,336,985 -0.06(-1.10%)
Sep 26, 2005 5.573 5.670 5.573 5.664 22,382,690 +0.10(+1.74%)
Sep 23, 2005 5.567 5.596 5.528 5.567 15,400,156 +0.04(+0.72%)
Sep 22, 2005 5.493 5.596 5.482 5.528 18,729,644 +0.03(+0.62%)
Sep 21, 2005 5.528 5.584 5.431 5.493 27,461,152 -0.06(-1.02%)
Sep 20, 2005 5.522 5.613 5.522 5.550 20,427,272 +0.03(+0.52%)
Sep 19, 2005 5.619 5.641 5.510 5.522 17,016,718 -0.13(-2.22%)
Sep 16, 2005 5.630 5.653 5.550 5.647 22,820,198 +0.04(+0.71%)
Sep 15, 2005 5.664 5.681 5.539 5.607 14,312,366 -0.06(-1.00%)
Sep 14, 2005 5.658 5.710 5.624 5.664 21,554,450 +0.08(+1.43%)
Sep 13, 2005 5.738 5.738 5.562 5.584 19,634,376 -0.06(-1.01%)
Sep 12, 2005 5.636 5.710 5.607 5.641 12,529,805 +0.01(+0.20%)
Sep 09, 2005 5.641 5.681 5.607 5.630 12,068,031 -0.01(-0.20%)
Sep 08, 2005 5.801 5.801 5.613 5.641 17,997,416 -0.12(-2.07%)
Sep 07, 2005 5.624 5.783 5.619 5.761 31,567,356 +0.10(+1.71%)
Sep 06, 2005 5.607 5.698 5.573 5.664 26,801,198 +0.06(+1.01%)
Sep 02, 2005 5.567 5.624 5.516 5.607 17,148,076 +0.07(+1.34%)
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.