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 (%)
Sep 30, 2002	5.543	5.739	5.410	5.641	22,795,494	+0.10(+1.77%)
Sep 27, 2002	5.652	5.744	5.468	5.543	14,368,213	-0.28(-4.75%)
Sep 26, 2002	5.796	5.905	5.687	5.819	19,863,510	+0.08(+1.40%)
Sep 25, 2002	5.526	5.842	5.526	5.739	24,863,832	+0.36(+6.75%)
Sep 24, 2002	5.393	5.543	5.318	5.376	18,991,178	-0.18(-3.31%)
Sep 23, 2002	5.635	5.635	5.457	5.560	15,180,260	-0.06(-1.13%)
Sep 20, 2002	5.681	5.739	5.485	5.623	24,187,300	-0.06(-1.01%)
Sep 19, 2002	5.756	5.831	5.589	5.681	20,208,378	-0.22(-3.80%)
Sep 18, 2002	5.929	6.015	5.710	5.905	24,346,792	-0.12(-2.01%)
Sep 17, 2002	6.274	6.337	5.963	6.026	19,267,072	-0.13(-2.06%)
Sep 16, 2002	6.130	6.228	6.072	6.153	14,487,397	+0.02(+0.38%)
Sep 13, 2002	6.274	6.285	6.003	6.130	15,789,902	-0.14(-2.20%)
Sep 12, 2002	6.389	6.389	6.188	6.268	16,523,593	-0.16(-2.42%)
Sep 11, 2002	6.590	6.590	6.176	6.424	15,753,418	+0.15(+2.39%)
Sep 10, 2002	6.447	6.458	6.159	6.274	23,698,058	+0.06(+0.93%)
Sep 09, 2002	5.871	6.331	5.848	6.216	20,549,250	+0.35(+5.88%)
Sep 06, 2002	6.331	6.331	5.848	5.871	28,603,344	-0.28(-4.58%)
Sep 05, 2002	6.303	6.308	6.038	6.153	23,544,648	-0.21(-3.26%)
Sep 04, 2002	6.326	6.395	6.113	6.360	21,180,088	+0.06(+1.01%)

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.