Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ford Motor Company logo
F
Ford Motor Company
20:00:00
14.04 $
0.0000 (%0.00)
Previous Close: 13.96
Day Low₺13.72
Day High₺14.13
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

F: Ford Motor Company Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.714
CLOSE 10.7403

Low

LOW 6.58

High

HIGH 17.33
DATEOPENHIGHLOWCLOSE
01/02/20039.59.959.479.94
01/03/20039.889.979.679.68
01/06/20039.710.159.6810.07
01/07/200310.0710.259.9510.13
01/08/200310.1310.29.9410.01
01/09/200310.0210.310.0210.23
01/10/200310.1110.89.9610.5
01/13/200310.6810.7310.4210.58
01/14/200310.4210.5810.3810.53
01/15/200310.5210.5810.2210.3
01/16/200310.4610.5510.3210.43
01/17/200310.3510.3610.0410.16
01/21/200310.310.389.9810.14
01/22/200310.0710.099.79.74
01/23/20039.8210.049.7510.01
01/24/200310109.729.75
01/27/20039.569.739.399.47
01/28/20039.519.669.479.57
01/29/20039.49.489.289.39
01/30/20039.399.458.969.01
01/31/20038.939.228.929.11
02/03/20039.119.319.119.2
02/04/20039.29.28.969.01
02/05/20039.189.248.589.09
02/06/200399.058.98.99
02/07/20039.089.118.768.8
02/10/20038.818.958.698.95
02/11/20039.029.048.788.85
02/12/20038.758.858.628.75
02/13/20038.658.78.368.44
02/14/20038.58.788.48.69
02/18/20038.79.088.698.93
02/19/20038.958.968.758.82
02/20/20038.88.858.618.65
02/21/20038.578.578.258.44
02/24/20038.458.458.258.29
02/25/20038.28.2388.08
02/26/20038.228.228.048.11
02/27/20038.188.338.118.33
02/28/20038.388.448.248.32
03/03/20038.388.428.028.07
03/04/2003887.667.74
03/05/20037.747.87.647.76
03/06/20037.77.757.427.45
03/07/20037.27.47.117.22
03/10/20037.297.296.976.99
03/11/200377.226.586.6
03/12/20036.847.136.767.08
03/13/20037.357.396.937.13
03/14/20037.137.136.716.76
03/17/20036.77.256.67.19
03/18/20037.397.67.257.55
03/19/20037.57.77.47.63
03/20/20037.567.667.287.5
03/21/20037.788.037.648.02
03/24/20037.757.767.467.56
03/25/20037.657.687.537.63
03/26/20037.657.737.557.65
03/27/20037.587.597.467.58
03/28/20037.487.57.327.41
03/31/20037.37.67.27.52
04/01/20037.37.557.37.48
04/02/20037.757.997.627.75
04/03/20037.937.967.777.88
04/04/200388.017.837.89
04/07/20038.338.3888.05
04/08/20038.058.127.887.9
04/09/20038.058.057.797.94
04/10/20037.988.047.857.9
04/11/20037.988.187.978.1
04/14/20038.148.58.128.49
04/15/20037.888.47.888.35
04/16/200399.699.23
04/17/20039.239.59.229.41
04/21/20039.689.929.519.92
04/22/20039.5210.419.5210.32
04/23/200310.4210.9810.3610.86
04/24/200310.7210.7510.310.5
04/25/200310.0310.399.769.96
04/28/20039.9710.179.9510.16
04/29/200310.1710.410.1310.32
04/30/200310.2510.410.0510.3
05/01/200310.3210.329.859.98
05/02/20039.5610.119.5610.04
05/05/200310.0510.11010.05
05/06/200310.0610.111010.03
05/07/20039.9510.089.8810
05/08/20039.95109.899.92
05/09/20039.99.969.799.89
05/12/20039.9310.19.810.04
05/13/200310.0510.1410.0410.14
05/14/200310.1610.259.9710.02
05/15/200310.0210.169.929.96
05/16/20039.8910.079.8810.02
05/19/20039.929.959.89.82
05/20/20039.889.969.59.62
05/21/20039.559.679.459.67
05/22/20039.739.849.729.72
05/23/20039.719.759.519.56
05/27/20039.5610.179.510.14
05/28/200310.210.5510.1510.25
05/29/200310.210.310.0610.08
05/30/200310.1510.5510.110.5
06/02/200310.6511.1910.6211.07
06/03/200310.9211.0310.5310.69
06/04/200310.710.710.2510.56
06/05/200310.4710.6210.3210.6
06/06/200310.811.210.6210.71
06/09/200310.7110.7210.4510.52
06/10/200310.621110.611
06/11/200310.9211.3410.7911.33
06/12/200311.3511.5111.111.27
06/13/200311.2711.2710.7810.97
06/16/200311.0511.231111.23
06/17/200311.3511.7111.311.68
06/18/200311.5211.611.4611.52
06/19/200311.4711.5511.2811.28
06/20/200311.4811.6111.4311.52
06/23/200311.611.6211.2511.3
06/24/200311.211.4511.1711.35
06/25/200311.411.5111.1211.21
06/26/200311.1211.411.111.23
06/27/200311.2311.2711.0211.03
06/30/200311.0311.2110.9710.99
07/01/200310.910.910.5510.82
07/02/200310.8210.9910.7510.87
07/03/200310.8711.0210.7110.87
07/07/20031111.2810.9511.19
07/08/200311.2511.4111.1511.16
07/09/200311.0711.2311.0511.12
07/10/200311.1211.210.9511.13
07/11/200311.1811.3311.1611.29
07/14/200311.4511.511.2711.31
07/15/200311.3511.6511.3211.64
07/16/200311.3611.3610.9410.99
07/17/200310.9310.9410.6510.83
07/18/200310.91110.7710.99
07/21/200310.8310.910.510.55
07/22/200310.810.810.4310.58
07/23/200310.6410.6610.4510.59
07/24/200310.810.8710.6210.68
07/25/200310.8710.9910.6710.97
07/28/200310.9710.9910.810.85
07/29/200310.8410.8910.5610.83
07/30/200310.7810.7910.610.65
07/31/200310.7411.1510.7411.06
08/01/200311.0811.510.7710.9
08/04/200310.911.210.710.84
08/05/200310.7110.8410.5210.52
08/06/200310.610.7310.4510.65
08/07/200310.6310.7410.5410.72
08/08/200310.810.8310.6510.71
08/11/200310.6110.810.610.71
08/12/200310.6910.7810.6310.73
08/13/200310.7610.8910.5710.81
08/14/200310.5910.8710.5510.76
08/15/200310.7610.8510.6110.77
08/18/200310.7610.9710.7510.9
08/19/200310.9111.1410.8811.07
08/20/200311.0711.2510.9511.22
08/21/200311.2111.4911.211.41
08/22/200311.4111.5311.1911.23
08/25/200311.1611.210.9911.08
08/26/200311.0411.4311.0411.41
08/27/200311.4111.6811.411.64
08/28/200311.4111.5811.211.44
08/29/200311.4511.6611.3811.56
09/02/200311.7312.3111.5812.31
09/03/200312.4512.5311.6411.94
09/04/200311.8212.0111.7411.87
09/05/200311.8111.8711.6111.73
09/08/200311.7111.8711.711.83
09/09/200311.6611.7511.5711.63
09/10/200311.6311.6311.3111.38
09/11/200311.2111.5511.2111.44
09/12/200311.4411.6511.2811.6
09/15/200311.5211.611.3611.37
09/16/200311.4311.6511.4111.63
09/17/200311.5711.6711.4511.49
09/18/200311.5511.7511.4911.73
09/19/200311.5511.6811.4911.51
09/22/200311.5411.5811.411.47
09/23/200311.4711.5711.4411.52
09/24/200311.4811.5311.2311.26
09/25/200311.2311.311.0211.15
09/26/200311.0911.1310.9211
09/29/20031111.0610.6810.93
09/30/200310.910.910.6510.77
10/01/200310.7711.310.4111.1
10/02/200311.2811.2910.9511.02
10/03/200311.0211.5811.0211.41
10/06/200311.3711.4411.2911.39
10/07/200311.2511.4511.1511.42
10/08/200311.3511.511.3211.5
10/09/200311.511.9611.511.71
10/10/200311.7111.911.6511.7
10/13/200311.81211.7111.97
10/14/200311.9211.9511.7811.95
10/15/20031212.2111.9612.14
10/16/200312.2512.4512.1412.34
10/17/200312.3412.3912.0512.13
10/20/200312.1912.4512.1312.39
10/21/200312.3912.3912.1412.17
10/22/200312.1712.1711.3711.85
10/23/200311.6812.1311.5612.09
10/24/200312.0112.0211.6711.9
10/27/20031212.1411.9512.02
10/28/200312.1512.412.0212.4
10/29/200312.2512.4512.2112.43
10/30/200312.4912.5112.1312.15
10/31/200312.1812.3112.1312.13
11/03/200312.2312.3412.1312.22
11/04/200312.1812.3712.1612.32
11/05/200312.2212.3312.0612.17
11/06/200312.212.2111.9612.11
11/07/200312.2312.2812.1112.19
11/10/200312.2312.2612.1812.22
11/11/200312.1212.412.1212.31
11/12/200312.5513.1112.513.06
11/13/200312.913.3112.913.14
11/14/200313.0913.1412.8912.96
11/17/200312.7512.7912.5912.71
11/18/200312.7612.9112.6112.61
11/19/200312.6112.6412.4512.58
11/20/200312.4712.5912.1712.42
11/21/200312.4212.4912.312.35
11/24/200312.412.712.3812.63
11/25/200312.6813.0512.6113
11/26/200312.9513.0412.7812.92
11/28/200312.9413.2212.9313.2
12/01/200313.2913.2912.9513.12
12/02/200313.0513.1312.912.92
12/03/200313.0113.2812.9713.18
12/04/200313.213.321313.1
12/05/20031313.0512.8212.97
12/08/200312.913.2212.913.22
12/09/200313.2513.6513.2513.51
12/10/200313.5113.5413.2213.33
12/11/200313.3813.7513.3513.74
12/12/200313.7513.7913.6213.72
12/15/200314.0514.3614.0514.28
12/16/200314.2914.4914.2414.35
12/17/200314.314.714.2114.67
12/18/200314.6714.9514.6514.92
12/19/200314.9815.3814.9315.24
12/22/200315.3216.9515.3216.79
12/23/200316.5217.331616.17
12/24/200316.1716.4116.1116.2
12/26/200316.216.3816.1616.18
12/29/200316.216.2416.0116.16
12/30/200316.1516.1715.8715.99
12/31/200315.9916.0615.8916