FORD MOTOR COMPANY (NY: F)
17.84 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.380 8.440 8.240 8.320 6,198,400 -0.01(-0.12%)
Feb 27, 2003 8.180 8.330 8.110 8.330 8,245,100 +0.22(+2.71%)
Feb 26, 2003 8.220 8.220 8.040 8.110 10,026,600 +0.03(+0.37%)
Feb 25, 2003 8.200 8.230 8.000 8.080 15,336,600 -0.21(-2.53%)
Feb 24, 2003 8.450 8.450 8.250 8.290 7,219,700 -0.15(-1.78%)
Feb 21, 2003 8.570 8.570 8.250 8.440 11,904,500 -0.21(-2.43%)
Feb 20, 2003 8.800 8.850 8.610 8.650 4,516,300 -0.17(-1.93%)
Feb 19, 2003 8.950 8.960 8.750 8.820 5,849,300 -0.11(-1.23%)
Feb 18, 2003 8.700 9.080 8.690 8.930 5,959,700 +0.24(+2.76%)
Feb 14, 2003 8.500 8.780 8.400 8.690 5,868,800 +0.25(+2.96%)
Feb 13, 2003 8.650 8.700 8.360 8.440 8,462,000 -0.31(-3.54%)
Feb 12, 2003 8.750 8.850 8.620 8.750 7,379,100 -0.10(-1.13%)
Feb 11, 2003 9.020 9.040 8.780 8.850 6,826,100 -0.10(-1.12%)
Feb 10, 2003 8.810 8.950 8.690 8.950 5,903,700 +0.15(+1.70%)
Feb 07, 2003 9.080 9.110 8.760 8.800 5,345,500 -0.19(-2.11%)
Feb 06, 2003 9.000 9.050 8.900 8.990 4,755,500 -0.10(-1.10%)
Feb 05, 2003 9.180 9.240 9.180 9.090 5,887,900 +0.08(+0.89%)
Feb 04, 2003 9.200 9.200 8.960 9.010 7,343,300 -0.19(-2.07%)
Feb 03, 2003 9.110 9.310 9.110 9.200 5,081,700 +0.09(+0.99%)
Jan 31, 2003 8.930 9.220 8.920 9.110 6,401,200 +0.10(+1.11%)
Jan 30, 2003 9.390 9.450 8.960 9.010 8,540,900 -0.38(-4.05%)
Jan 29, 2003 9.400 9.480 9.280 9.390 5,683,100 -0.18(-1.88%)
Jan 28, 2003 9.510 9.660 9.470 9.570 7,213,000 +0.10(+1.06%)
Jan 27, 2003 9.560 9.730 9.390 9.470 8,565,600 -0.28(-2.87%)
Jan 24, 2003 10.00 10.00 9.720 9.750 6,333,400 -0.26(-2.60%)
Jan 23, 2003 9.820 10.04 9.750 10.01 9,601,500 +0.27(+2.77%)
Jan 22, 2003 10.07 10.09 9.700 9.740 9,303,300 -0.40(-3.94%)
Jan 21, 2003 10.30 10.38 9.980 10.14 9,742,500 -0.02(-0.20%)
Jan 17, 2003 10.35 10.36 10.04 10.16 8,473,200 -0.27(-2.59%)
Jan 16, 2003 10.46 10.55 10.32 10.43 7,125,900 +0.13(+1.26%)
Jan 15, 2003 10.52 10.58 10.22 10.30 6,811,600 -0.23(-2.18%)
Jan 14, 2003 10.42 10.58 10.38 10.53 6,848,000 -0.05(-0.47%)
Jan 13, 2003 10.68 10.73 10.42 10.58 8,319,900 +0.08(+0.76%)
Jan 10, 2003 10.11 10.80 9.960 10.50 18,239,700 +0.27(+2.64%)
Jan 09, 2003 10.02 10.30 10.02 10.23 7,114,200 +0.22(+2.20%)
Jan 08, 2003 10.13 10.20 9.940 10.01 9,246,600 -0.12(-1.18%)
Jan 07, 2003 10.07 10.25 9.950 10.13 8,407,000 +0.06(+0.60%)
Jan 06, 2003 9.700 10.15 9.680 10.07 11,029,200 +0.39(+4.03%)
Jan 03, 2003 9.880 9.970 9.670 9.680 8,436,000 -0.26(-2.62%)
Jan 02, 2003 9.500 9.950 9.470 9.940 10,138,900 +0.64(+6.88%)
Dec 31, 2002 9.500 9.570 9.300 9.300 7,257,600 -0.30(-3.12%)
Dec 30, 2002 9.580 9.670 9.460 9.600 5,935,500 +0.02(+0.21%)
Dec 27, 2002 9.740 9.800 9.530 9.580 3,873,500 -0.21(-2.15%)
Dec 26, 2002 9.650 9.850 9.630 9.790 4,364,500 +0.19(+1.98%)
Dec 24, 2002 9.690 9.730 9.520 9.600 2,599,000 -0.03(-0.31%)
Dec 23, 2002 9.780 9.850 9.600 9.630 5,317,400 -0.15(-1.53%)
Dec 20, 2002 9.820 9.940 9.740 9.780 9,584,700 +0.00(+0.00%)
Dec 19, 2002 9.610 9.920 9.610 9.780 8,413,700 +0.07(+0.72%)
Dec 18, 2002 9.820 9.880 9.630 9.710 7,514,900 -0.17(-1.72%)
Dec 17, 2002 9.770 10.03 9.720 9.880 7,140,500 -0.06(-0.60%)
Dec 16, 2002 9.770 9.940 9.690 9.940 5,672,500 +0.24(+2.47%)
Dec 13, 2002 9.770 9.820 9.640 9.700 6,052,500 -0.15(-1.52%)
Dec 12, 2002 9.580 9.950 9.580 9.850 6,634,200 +0.17(+1.76%)
Dec 11, 2002 9.620 9.940 9.500 9.680 7,737,000 +0.06(+0.62%)
Dec 10, 2002 9.640 9.750 9.450 9.620 5,554,700 +0.17(+1.80%)
Dec 09, 2002 9.560 9.840 9.330 9.450 8,616,200 -0.43(-4.35%)
Dec 06, 2002 9.870 9.910 9.650 9.880 11,901,000 -0.14(-1.40%)
Dec 05, 2002 10.36 10.38 9.930 10.02 11,825,400 -0.13(-1.28%)
Dec 04, 2002 9.960 10.46 9.700 10.15 19,457,600 +0.19(+1.91%)
Dec 03, 2002 11.45 11.45 9.910 9.960 29,236,600 -1.49(-13.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here