Skip to main content

Ford Motor (NY: F )

13.21 +0.15 (+1.19%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 03, 2002 6.619 6.625 6.291 6.297 24,428,100 -0.48(-7.05%)
Aug 30, 2002 6.694 6.838 6.648 6.775 9,106,245 +0.08(+1.20%)
Aug 29, 2002 6.654 6.792 6.631 6.694 11,562,884 +0.00(+0.00%)
Aug 28, 2002 6.844 6.861 6.642 6.694 15,406,639 -0.15(-2.19%)
Aug 27, 2002 7.022 7.149 6.786 6.844 15,726,836 -0.11(-1.57%)
Aug 26, 2002 6.838 7.016 6.803 6.953 10,067,878 +0.17(+2.55%)
Aug 23, 2002 6.959 6.982 6.752 6.780 11,873,873 -0.22(-3.20%)
Aug 22, 2002 6.924 7.045 6.844 7.005 13,248,653 +0.13(+1.84%)
Aug 21, 2002 6.907 7.034 6.821 6.878 22,229,634 +0.02(+0.34%)
Aug 20, 2002 6.924 7.039 6.798 6.855 15,591,495 +0.30(+4.57%)
Aug 16, 2002 6.677 6.711 6.533 6.556 12,291,189 -0.13(-1.89%)
Aug 15, 2002 6.619 6.798 6.320 6.683 17,139,142 +0.15(+2.29%)
Aug 14, 2002 6.585 6.625 6.130 6.533 33,723,716 -0.05(-0.79%)
Aug 13, 2002 6.700 6.821 6.498 6.585 15,532,772 -0.12(-1.72%)
Aug 12, 2002 6.792 6.890 6.648 6.700 14,653,489 -0.37(-5.21%)
Aug 07, 2002 7.224 7.120 6.895 7.068 12,491,160 +0.07(+0.99%)
Aug 06, 2002 6.953 7.137 6.907 6.999 11,101,091 +0.23(+3.40%)
Aug 05, 2002 7.195 7.224 6.711 6.769 22,849,874 -0.40(-5.54%)
Aug 02, 2002 7.540 7.540 7.022 7.166 13,471,036 -0.35(-4.60%)
Aug 01, 2002 7.696 7.782 7.488 7.511 12,726,053 -0.24(-3.12%)
Jul 31, 2002 7.598 7.753 7.511 7.753 12,023,113 +0.16(+2.05%)
Jul 30, 2002 7.580 7.690 7.488 7.598 12,384,833 +0.04(+0.53%)
Jul 29, 2002 7.454 7.655 7.333 7.557 16,200,964 +0.31(+4.21%)
Jul 26, 2002 7.195 7.333 7.062 7.252 10,440,196 +0.02(+0.32%)
Jul 25, 2002 7.206 7.367 6.970 7.229 20,241,214 -0.05(-0.63%)
Jul 24, 2002 6.907 7.396 6.631 7.275 21,782,782 +0.31(+4.46%)
Jul 23, 2002 7.172 7.172 6.913 6.965 21,107,988 -0.10(-1.39%)
Jul 22, 2002 7.166 7.431 6.878 7.062 23,769,638 -0.07(-0.97%)
Jul 19, 2002 7.373 7.477 7.039 7.131 16,045,122 -0.07(-1.04%)
Jul 17, 2002 7.414 7.776 7.097 7.206 23,142,100 -0.05(-0.71%)
Jul 12, 2002 7.598 7.701 7.201 7.258 31,377,402 -0.33(-4.32%)
Jul 11, 2002 7.914 7.920 7.448 7.586 35,591,564 -0.47(-5.79%)
Jul 10, 2002 8.645 8.651 8.029 8.052 30,857,406 -0.64(-7.41%)
Jul 09, 2002 8.783 8.910 8.709 8.697 11,782,661 -0.02(-0.26%)
Jul 08, 2002 8.962 9.019 8.651 8.720 12,988,743 -0.31(-3.44%)
Jul 05, 2002 8.864 9.060 8.864 9.031 6,482,123 +0.22(+2.55%)
Jul 04, 2002 8.887 8.991 8.634 8.806 15,907,870 +0.00(+0.00%)
Jul 03, 2002 8.887 8.991 8.634 8.806 15,907,348 -0.26(-2.92%)
Jul 02, 2002 8.939 9.204 8.778 9.071 17,452,044 +0.14(+1.55%)
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.