Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
5.402
5.442
5.289
5.289
12,762,275
-0.17(-3.12%)
Dec 30, 2002
5.448
5.499
5.380
5.459
10,437,401
+0.01(+0.21%)
Dec 27, 2002
5.539
5.573
5.419
5.448
6,811,435
-0.12(-2.15%)
Dec 26, 2002
5.488
5.601
5.476
5.567
7,674,844
+0.11(+1.98%)
Dec 24, 2002
5.510
5.533
5.414
5.459
4,570,264
-0.02(-0.31%)
Dec 23, 2002
5.562
5.601
5.459
5.476
9,350,490
-0.09(-1.53%)
Dec 20, 2002
5.584
5.653
5.539
5.562
16,854,412
+0.00(+0.00%)
Dec 19, 2002
5.465
5.641
5.465
5.562
14,795,242
+0.04(+0.72%)
Dec 18, 2002
5.584
5.619
5.476
5.522
13,214,729
-0.10(-1.72%)
Dec 17, 2002
5.556
5.704
5.528
5.619
12,556,358
-0.03(-0.60%)
Dec 16, 2002
5.556
5.653
5.510
5.653
9,974,923
+0.14(+2.47%)
Dec 13, 2002
5.556
5.584
5.482
5.516
10,643,142
-0.09(-1.52%)
Dec 12, 2002
5.448
5.658
5.448
5.601
11,666,044
+0.10(+1.76%)
Dec 11, 2002
5.471
5.653
5.402
5.505
13,605,285
+0.03(+0.62%)
Dec 10, 2002
5.482
5.545
5.374
5.471
9,767,775
+0.10(+1.80%)
Dec 09, 2002
5.437
5.596
5.306
5.374
15,151,333
-0.24(-4.35%)
Dec 06, 2002
5.613
5.636
5.488
5.619
20,927,556
-0.08(-1.40%)
Dec 05, 2002
5.891
5.903
5.647
5.698
20,794,616
-0.07(-1.28%)
Dec 04, 2002
5.664
5.948
5.516
5.772
34,215,612
+0.11(+1.91%)
Dec 03, 2002
6.511
6.511
5.636
5.664
51,411,696
-0.85(-13.01%)
Dec 02, 2002
6.625
6.773
6.460
6.511
21,441,030
+0.04(+0.62%)
Nov 29, 2002
6.329
6.540
6.318
6.472
13,452,298
+0.20(+3.17%)
Nov 27, 2002
6.284
6.375
6.187
6.272
17,409,032
+0.12(+1.94%)
Nov 26, 2002
6.187
6.483
6.102
6.153
38,426,096
-0.03(-0.55%)
Nov 25, 2002
5.903
6.193
5.886
6.187
28,768,576
+0.38(+6.56%)
Nov 22, 2002
5.573
5.937
5.567
5.806
26,401,674
-0.06(-1.07%)
Nov 21, 2002
5.118
5.931
5.107
5.869
57,097,708
+0.79(+15.57%)
Nov 20, 2002
4.879
5.129
4.862
5.078
15,179,292
+0.22(+4.44%)
Nov 19, 2002
4.982
4.987
4.839
4.862
16,809,922
-0.14(-2.84%)
Nov 18, 2002
4.993
5.056
4.947
5.004
12,098,804
+0.09(+1.73%)
Nov 15, 2002
4.891
5.056
4.851
4.919
15,399,277
-0.09(-1.70%)
Nov 14, 2002
4.959
5.090
4.930
5.004
14,111,901
+0.16(+3.29%)
Nov 13, 2002
4.913
4.947
4.783
4.845
24,753,108
-0.06(-1.27%)
Nov 12, 2002
4.891
4.982
4.839
4.908
13,082,844
+0.07(+1.53%)
Nov 11, 2002
4.936
4.942
4.800
4.834
11,021,917
-0.14(-2.75%)
Nov 08, 2002
5.050
5.147
4.834
4.970
13,879,958
-0.03(-0.68%)
Nov 07, 2002
5.266
5.289
4.976
5.004
22,099,928
-0.31(-5.88%)
Nov 06, 2002
5.112
5.402
5.095
5.317
26,186,438
+0.26(+5.06%)
Nov 05, 2002
4.874
5.107
4.868
5.061
18,833,394
+0.19(+3.97%)
Nov 04, 2002
4.953
5.101
4.839
4.868
15,983,617
+0.07(+1.54%)
Nov 01, 2002
4.794
4.885
4.726
4.794
14,129,485
-0.02(-0.35%)
Oct 31, 2002
4.862
4.913
4.760
4.811
16,388,416
+0.02(+0.48%)
Oct 30, 2002
4.777
4.856
4.697
4.788
13,026,924
+0.04(+0.84%)
Oct 29, 2002
4.993
5.033
4.748
4.748
18,900,918
-0.24(-4.90%)
Oct 28, 2002
5.016
5.164
4.976
4.993
14,181,712
+0.03(+0.69%)
Oct 25, 2002
4.834
5.027
4.771
4.959
16,787,766
-0.08(-1.58%)
Oct 24, 2002
5.175
5.340
4.976
5.038
18,755,494
-0.18(-3.38%)
Oct 23, 2002
5.328
5.346
5.044
5.215
26,151,620
-0.13(-2.45%)
Oct 22, 2002
5.425
5.670
5.266
5.346
33,531,392
-0.09(-1.57%)
Oct 21, 2002
4.822
5.431
4.692
5.431
39,118,404
+0.73(+15.62%)
Oct 18, 2002
4.828
4.828
4.549
4.697
20,439,228
-0.13(-2.71%)
Oct 17, 2002
4.982
5.090
4.800
4.828
26,488,894
+0.13(+2.78%)
Oct 16, 2002
5.101
5.158
4.561
4.697
47,497,692
-0.35(-6.88%)
Oct 15, 2002
4.947
5.044
4.748
5.044
38,307,048
+0.53(+11.85%)
Oct 14, 2002
4.737
4.737
4.328
4.510
30,552,720
-0.22(-4.69%)
Oct 11, 2002
4.549
4.976
4.515
4.731
47,596,868
+0.41(+9.47%)
Oct 10, 2002
4.151
4.402
4.038
4.322
46,689,676
+0.26(+6.29%)
Oct 09, 2002
4.282
4.288
3.924
4.066
83,500,088
-0.34(-7.74%)
Oct 08, 2002
4.834
4.839
4.271
4.407
51,192,240
-0.43(-8.82%)
Oct 07, 2002
4.925
4.976
4.777
4.834
18,116,642
-0.09(-1.85%)
Oct 04, 2002
5.209
5.249
4.834
4.925
31,724,212
-0.28(-5.46%)
Oct 03, 2002
5.289
5.306
5.129
5.209
17,323,044
-0.10(-1.82%)
Oct 02, 2002
5.562
5.562
5.260
5.306
20,207,990
-0.32(-5.76%)
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
.