• FirefoxInstall the new Firefox »
  •  Dow Down0.45% Nasdaq Down0.49%

    Ford Motor Co. (F)

    -NYSE
    16.34 Down 0.04(0.24%) Feb 27, 4:01PM EST
    |After Hours : 16.37 Up 0.03 (0.18%) Feb 27, 7:05PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Nov 16, 20098.518.798.508.71121,719,0007.99
    Nov 13, 20098.258.458.248.4186,202,2007.71
    Nov 12, 20098.258.448.178.2086,560,3007.52
    Nov 11, 20098.338.408.268.3389,390,0007.64
    Nov 10, 20098.158.358.048.24136,649,8007.56
    Nov 9, 20097.788.187.758.18203,287,9007.50
    Nov 6, 20097.407.757.347.75159,975,8007.11
    Nov 5, 20097.367.507.327.45125,050,2006.83
    Nov 4, 20097.357.437.247.27240,095,2006.67
    Nov 3, 20097.357.677.317.44193,783,1006.82
    Nov 2, 20097.737.847.357.58208,424,5006.95
    Oct 30, 20097.287.306.817.0095,736,1006.42
    Oct 29, 20097.147.357.067.3069,469,9006.69
    Oct 28, 20097.277.346.896.9694,665,3006.38
    Oct 27, 20097.487.537.177.3372,962,6006.72
    Oct 26, 20097.707.847.407.4760,580,4006.85
    Oct 23, 20097.827.847.557.6347,705,6007.00
    Oct 22, 20097.737.877.627.7653,432,4007.12
    Oct 21, 20097.697.987.657.7869,777,2007.13
    Oct 20, 20097.667.837.657.7150,104,0007.07
    Oct 19, 20097.547.687.427.5762,833,9006.94
    Oct 16, 20097.567.597.407.4247,371,3006.80
    Oct 15, 20097.617.747.617.6640,371,2007.02
    Oct 14, 20097.807.817.617.6658,858,2007.02
    Oct 13, 20097.587.887.517.62100,372,0006.99
    Oct 12, 20097.197.837.167.62152,372,7006.99
    Oct 9, 20097.157.167.057.1232,603,2006.53
    Oct 8, 20097.197.277.117.1878,355,0006.58
    Oct 7, 20097.117.147.007.1333,869,0006.54
    Oct 6, 20097.187.227.047.1448,500,8006.55
    Oct 5, 20096.947.086.847.0542,693,0006.46
    Oct 2, 20096.816.996.616.8455,825,1006.27
    Oct 1, 20097.187.256.976.97101,530,9006.39
    Sep 30, 20097.487.507.147.2195,959,6006.61
    Sep 29, 20097.497.507.367.4546,727,7006.83
    Sep 28, 20097.367.507.337.4945,883,9006.87
    Sep 25, 20097.347.467.207.2961,908,9006.68
    Sep 24, 20097.537.557.217.3388,410,6006.72
    Sep 23, 20097.207.597.187.36139,234,2006.75
    Sep 22, 20096.927.096.907.0155,582,0006.43
    Sep 21, 20096.886.926.756.8352,822,2006.26
    Sep 18, 20096.997.066.936.9453,331,3006.36
    Sep 17, 20097.057.256.856.92103,372,3006.35
    Sep 16, 20097.347.367.027.15107,442,6006.56
    Sep 15, 20097.397.447.207.2050,771,5006.60
    Sep 14, 20097.307.407.187.3934,515,9006.78
    Sep 11, 20097.467.547.307.3348,787,9006.72
    Sep 10, 20097.437.487.357.4434,041,2006.82
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.