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

Ford Motor (NY: F )

10.97 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jul 31, 2002 7.391 7.543 7.307 7.543 12,358,693 +0.15(+2.05%)
Jul 30, 2002 7.375 7.481 7.285 7.391 12,730,509 +0.04(+0.53%)
Jul 29, 2002 7.251 7.447 7.134 7.352 16,653,152 +0.30(+4.21%)
Jul 26, 2002 6.999 7.134 6.871 7.055 10,731,595 +0.02(+0.32%)
Jul 25, 2002 7.011 7.167 6.781 7.033 20,806,172 -0.04(-0.63%)
Jul 24, 2002 6.719 7.195 6.451 7.078 22,390,766 +0.30(+4.46%)
Jul 23, 2002 6.977 6.977 6.725 6.775 21,697,138 -0.10(-1.39%)
Jul 22, 2002 6.971 7.229 6.691 6.871 24,433,076 -0.07(-0.97%)
Jul 19, 2002 7.173 7.274 6.848 6.938 16,492,961 -0.07(-1.04%)
Jul 17, 2002 7.212 7.565 6.904 7.011 23,788,024 -0.05(-0.71%)
Jul 12, 2002 7.391 7.492 7.005 7.061 32,253,182 -0.32(-4.32%)
Jul 11, 2002 7.699 7.705 7.246 7.380 36,584,968 -0.45(-5.79%)
Jul 10, 2002 8.411 8.416 7.811 7.834 31,718,674 -0.63(-7.41%)
Jul 09, 2002 8.545 8.668 8.472 8.461 12,111,530 -0.02(-0.26%)
Jul 08, 2002 8.718 8.774 8.416 8.483 13,351,274 -0.30(-3.44%)
Jul 05, 2002 8.623 8.814 8.623 8.786 6,663,047 +0.22(+2.55%)
Jul 04, 2002 8.646 8.746 8.399 8.567 16,351,878 +0.00(+0.00%)
Jul 03, 2002 8.646 8.746 8.399 8.567 16,351,342 -0.26(-2.92%)
Jul 02, 2002 8.696 8.954 8.539 8.825 17,939,150 +0.13(+1.55%)
Jul 01, 2002 8.959 9.094 8.679 8.690 11,505,408 -0.27(-3.00%)
Jun 28, 2002 8.870 9.228 8.830 8.959 12,494,418 +0.13(+1.46%)
Jun 27, 2002 8.830 8.959 8.539 8.830 20,839,568 +0.01(+0.13%)
Jun 26, 2002 8.746 8.926 8.690 8.819 13,311,628 -0.17(-1.87%)
Jun 25, 2002 8.959 9.262 8.909 8.987 14,728,351 +0.30(+3.41%)
Jun 21, 2002 8.629 8.780 8.601 8.690 17,868,074 -0.12(-1.34%)
Jun 20, 2002 8.976 8.982 8.786 8.808 15,059,093 -0.42(-4.55%)
Jun 19, 2002 9.402 9.508 9.217 9.228 12,063,133 -0.25(-2.60%)
Jun 18, 2002 9.155 9.547 9.082 9.474 10,482,110 +0.31(+3.42%)
Jun 17, 2002 8.998 9.183 8.970 9.161 12,809,980 +0.26(+2.96%)
Jun 14, 2002 9.038 9.066 8.746 8.898 17,943,616 -0.44(-4.74%)
Jun 12, 2002 9.418 9.480 9.239 9.340 11,776,681 -0.08(-0.83%)
Jun 11, 2002 9.458 9.721 9.390 9.418 10,977,329 +0.02(+0.18%)
Jun 10, 2002 9.351 9.497 9.267 9.402 7,196,126 +0.13(+1.45%)
Jun 07, 2002 9.351 9.351 9.189 9.267 11,910,799 -0.11(-1.19%)
Jun 06, 2002 9.519 9.581 9.273 9.379 10,353,528 -0.11(-1.18%)
Jun 05, 2002 9.502 9.564 9.379 9.491 10,980,544 -0.39(-3.97%)
May 31, 2002 9.833 9.990 9.782 9.883 11,656,671 +0.03(+0.34%)
May 28, 2002 9.995 10.06 9.827 9.850 10,218,874 -0.08(-0.85%)
May 27, 2002 10.18 10.18 9.889 9.934 8,332,826 +0.00(+0.00%)
May 24, 2002 10.18 10.18 9.889 9.934 8,318,182 -0.19(-1.88%)
May 23, 2002 10.16 10.17 9.911 10.12 14,118,301 -0.06(-0.60%)
May 22, 2002 9.883 10.21 9.866 10.19 26,200,186 +0.34(+3.47%)
May 21, 2002 9.637 9.911 9.637 9.844 39,268,224 +0.48(+5.08%)
May 20, 2002 9.407 9.452 9.239 9.368 9,448,811 +0.01(+0.06%)
May 17, 2002 9.284 9.402 9.267 9.362 8,060,483 +0.08(+0.84%)
May 16, 2002 9.323 9.435 9.267 9.284 13,703,089 -0.03(-0.36%)
May 15, 2002 9.217 9.418 9.200 9.318 14,838,718 +0.08(+0.91%)
May 14, 2002 9.189 9.273 9.099 9.234 21,001,724 +0.17(+1.85%)
May 13, 2002 8.903 9.082 8.870 9.066 9,672,222 +0.20(+2.27%)
May 10, 2002 8.993 9.043 8.814 8.864 9,385,592 -0.06(-0.69%)
May 09, 2002 8.864 9.015 8.819 8.926 12,738,367 -0.03(-0.37%)
May 08, 2002 8.847 9.077 8.842 8.959 14,643,344 +0.20(+2.30%)
May 07, 2002 8.847 9.094 8.735 8.758 13,062,500 -0.16(-1.82%)
May 06, 2002 8.959 9.088 8.909 8.920 10,730,881 -0.09(-0.99%)
May 03, 2002 8.970 9.066 8.825 9.010 15,209,641 -0.01(-0.06%)
May 02, 2002 9.116 9.178 8.976 9.015 22,301,830 -0.13(-1.47%)
May 01, 2002 8.942 9.217 8.774 9.150 17,179,982 +0.19(+2.13%)
Apr 30, 2002 8.819 9.038 8.791 8.959 10,030,109 +0.08(+0.88%)
Apr 29, 2002 9.043 9.094 8.819 8.881 9,631,326 -0.25(-2.70%)
Apr 26, 2002 9.122 9.178 9.032 9.127 9,030,205 -0.01(-0.12%)
Apr 25, 2002 9.099 9.138 8.959 9.138 8,465,695 +0.06(+0.62%)
Apr 24, 2002 9.228 9.379 9.077 9.082 8,188,886 -0.13(-1.40%)
Apr 23, 2002 8.970 9.306 8.965 9.211 14,002,399 +0.22(+2.49%)
Apr 22, 2002 9.161 9.161 8.959 8.987 12,617,464 -0.17(-1.89%)
Apr 19, 2002 8.976 9.239 8.903 9.161 11,707,032 +0.27(+3.09%)
Apr 18, 2002 9.088 9.110 8.679 8.886 13,739,342 -0.17(-1.92%)
Apr 17, 2002 9.239 9.239 8.937 9.060 30,446,606 +0.18(+2.02%)
Apr 16, 2002 8.567 8.954 8.506 8.881 19,340,158 +0.45(+5.31%)
Apr 15, 2002 8.623 8.690 8.427 8.433 8,082,270 -0.16(-1.83%)
Apr 12, 2002 8.472 8.623 8.427 8.590 8,414,262 +0.25(+2.95%)
Apr 11, 2002 8.735 8.735 8.343 8.343 12,814,266 -0.39(-4.49%)
Apr 10, 2002 8.483 8.814 8.439 8.735 12,402,803 +0.32(+3.79%)
Apr 09, 2002 8.467 8.500 8.377 8.416 8,968,057 -0.04(-0.53%)
Apr 08, 2002 8.399 8.461 8.332 8.461 10,360,850 +0.03(+0.40%)
Apr 05, 2002 8.590 8.618 8.399 8.427 14,884,436 -0.05(-0.59%)
Apr 04, 2002 8.539 8.595 8.427 8.478 13,228,228 +0.04(+0.53%)
Apr 03, 2002 8.623 8.819 8.411 8.433 17,705,202 -0.17(-2.02%)
Apr 02, 2002 8.746 8.780 8.584 8.606 15,204,462 -0.20(-2.29%)
Apr 01, 2002 8.909 8.920 8.741 8.808 15,485,021 -0.43(-4.61%)
Mar 29, 2002 9.060 9.340 9.043 9.234 10,134,939 +0.00(+0.00%)
Mar 28, 2002 9.060 9.340 9.043 9.234 10,134,939 +0.22(+2.42%)
Mar 27, 2002 9.032 9.071 8.959 9.015 11,754,357 +0.01(+0.06%)
Mar 26, 2002 8.987 9.217 8.954 9.010 18,891,550 +0.02(+0.25%)
Mar 25, 2002 9.306 9.396 8.970 8.987 15,474,841 -0.35(-3.72%)
Mar 22, 2002 9.323 9.413 9.183 9.334 9,565,071 -0.02(-0.18%)
Mar 21, 2002 9.262 9.463 9.127 9.351 16,784,414 +0.11(+1.21%)
Mar 20, 2002 9.536 9.564 9.189 9.239 16,707,442 -0.38(-3.96%)
Mar 19, 2002 9.637 9.654 9.486 9.620 9,016,454 +0.06(+0.64%)
Mar 18, 2002 9.519 9.670 9.430 9.558 13,545,040 +0.08(+0.83%)
Mar 15, 2002 9.508 9.564 9.368 9.480 13,831,314 +0.01(+0.12%)
Mar 14, 2002 9.491 9.603 9.469 9.469 23,180,474 -0.11(-1.17%)
Mar 13, 2002 9.463 9.603 9.413 9.581 13,156,794 +0.06(+0.59%)
Mar 12, 2002 9.525 9.620 9.379 9.525 28,627,170 -0.11(-1.10%)
Mar 11, 2002 9.452 9.682 9.239 9.631 17,379,640 +0.22(+2.32%)
Mar 08, 2002 9.575 9.586 9.351 9.413 23,247,086 -0.06(-0.59%)
Mar 07, 2002 9.508 9.508 9.323 9.469 30,756,810 +0.31(+3.43%)
Mar 06, 2002 8.959 9.250 8.875 9.155 21,243,350 +0.34(+3.88%)
Mar 05, 2002 9.178 9.183 8.707 8.814 26,657,008 -0.24(-2.66%)
Mar 04, 2002 8.920 9.155 8.875 9.054 28,697,176 +0.30(+3.39%)
Mar 01, 2002 8.399 8.814 8.360 8.758 25,620,674 +0.43(+5.11%)
Feb 28, 2002 8.573 8.623 8.332 8.332 15,095,167 -0.24(-2.75%)
Feb 27, 2002 8.724 8.836 8.523 8.567 14,370,108 -0.14(-1.61%)
Feb 26, 2002 8.634 8.746 8.461 8.707 17,256,594 +0.18(+2.10%)
Feb 25, 2002 8.287 8.567 8.248 8.528 17,637,340 +0.36(+4.46%)
Feb 22, 2002 8.159 8.282 8.019 8.164 11,753,464 -0.05(-0.61%)
Feb 21, 2002 8.394 8.427 8.097 8.215 13,044,463 +0.10(+1.17%)
Feb 20, 2002 8.052 8.220 8.013 8.119 12,874,806 +0.12(+1.54%)
Feb 19, 2002 8.002 8.187 7.979 7.996 13,030,534 -0.19(-2.33%)
Feb 18, 2002 8.187 8.231 8.063 8.187 7,657,950 +0.00(+0.00%)
Feb 15, 2002 8.187 8.231 8.063 8.187 7,622,232 -0.04(-0.54%)
Feb 14, 2002 8.455 8.455 8.203 8.231 13,922,571 -0.16(-1.93%)
Feb 13, 2002 8.243 8.416 8.159 8.394 14,354,214 +0.36(+4.53%)
Feb 12, 2002 7.963 8.063 7.963 8.030 9,899,027 +0.02(+0.28%)
Feb 11, 2002 7.996 8.091 7.929 8.007 14,170,449 -0.04(-0.56%)
Feb 08, 2002 8.131 8.175 7.912 8.052 11,183,061 -0.08(-1.03%)
Feb 07, 2002 7.867 8.192 7.783 8.136 31,517,586 +0.24(+3.05%)
Feb 06, 2002 7.895 8.063 7.867 7.895 20,972,972 +0.03(+0.43%)
Feb 05, 2002 8.147 8.226 7.839 7.862 25,767,650 -0.33(-4.03%)
Feb 04, 2002 8.282 8.366 8.125 8.192 15,283,576 -0.15(-1.81%)
Feb 01, 2002 8.131 8.444 8.119 8.343 38,382,256 -0.22(-2.61%)
Jan 31, 2002 8.405 8.595 8.349 8.567 22,745,616 +0.24(+2.89%)
Jan 30, 2002 8.399 8.411 7.985 8.327 33,581,504 -0.03(-0.34%)
Jan 29, 2002 8.534 8.595 8.299 8.355 39,332,336 -0.08(-0.93%)
Jan 28, 2002 8.355 8.534 8.332 8.433 59,665,788 +0.25(+3.08%)
Jan 25, 2002 8.153 8.321 8.075 8.181 88,683,528 +0.09(+1.11%)
Jan 24, 2002 8.198 8.293 7.991 8.091 73,363,520 -0.05(-0.62%)
Jan 23, 2002 8.024 8.220 7.845 8.142 47,182,444 +0.06(+0.76%)
Jan 22, 2002 8.119 8.125 7.974 8.080 22,328,618 -0.04(-0.48%)
Jan 21, 2002 8.203 8.209 8.024 8.119 21,337,466 +0.00(+0.00%)
Jan 18, 2002 8.203 8.209 8.024 8.119 21,336,930 -0.11(-1.36%)
Jan 17, 2002 8.371 8.377 8.114 8.231 24,309,674 -0.14(-1.67%)
Jan 16, 2002 8.343 8.567 8.315 8.371 13,750,057 -0.05(-0.60%)
Jan 15, 2002 8.511 8.730 8.349 8.422 16,877,992 -0.17(-2.02%)
Jan 14, 2002 8.679 8.679 8.483 8.595 12,806,944 -0.08(-0.97%)
Jan 11, 2002 8.343 8.819 8.343 8.679 36,758,196 +0.12(+1.37%)
Jan 10, 2002 8.875 8.903 8.455 8.562 25,237,786 -0.24(-2.74%)
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.