Indicators

Ford Motor (NY: F )

10.78 +0.10 (+0.94%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

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%)

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.