U.S. Markets closed

Ford Motor Company (F)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.93+0.07 (+0.64%)
At close: 4:01PM EDT
People also watch
GMBACCGEAAPL
DateOpenHighLowCloseAdj Close*Volume
May 26, 201710.8510.9510.8110.9310.9328,116,700
May 25, 201710.9610.9710.7610.8610.8646,269,200
May 24, 201711.0611.0610.8710.9610.9646,638,800
May 23, 201711.1611.1710.9711.0511.0540,816,600
May 22, 201711.1111.1310.9811.1011.1073,335,000
May 19, 201710.8110.9410.7910.8710.8732,431,700
May 18, 201710.7310.8210.7010.7910.7937,890,800
May 17, 201710.9410.9510.6710.7610.7654,670,100
May 16, 201711.0611.0710.9010.9410.9442,130,200
May 15, 201710.9611.0310.9210.9410.9427,359,500
May 12, 201711.0011.0310.9010.9210.9234,264,300
May 11, 201711.0411.0710.9711.0111.0129,276,300
May 10, 201711.1611.2011.0311.0411.0434,989,300
May 09, 201711.1411.2611.1011.1611.1644,142,900
May 08, 201711.1811.2411.0911.1311.1335,561,800
May 05, 201711.0111.1610.9811.1411.1428,926,000
May 04, 201711.0911.1110.9611.0011.0034,639,800
May 03, 201710.9211.0910.9111.0711.0757,290,600
May 02, 201711.3011.3710.9010.9210.9299,514,700
May 01, 201711.4911.5411.4011.4211.4232,118,400
Apr 28, 201711.5111.5111.4011.4711.4741,415,100
Apr 27, 201711.6611.6811.3411.4711.4750,203,700
Apr 26, 201711.4711.7011.4511.6011.6051,685,800
Apr 25, 201711.4711.5011.4311.4811.4835,862,500
Apr 24, 201711.4811.5011.3611.4311.4341,071,300
Apr 21, 201711.4611.4811.3211.3411.3426,076,200
Apr 20, 201711.2511.5011.2411.4711.4749,990,200
Apr 19, 201711.1911.2811.1711.1911.1937,524,400
Apr 18, 201711.1511.1811.0811.1411.1435,660,000
Apr 18, 20170.15 Dividend
Apr 17, 201711.2211.3011.1411.2811.2844,731,700
Apr 13, 201711.2211.2511.1111.1111.1132,789,900
Apr 12, 201711.2711.3011.2011.2311.2356,588,400
Apr 11, 201711.2711.2811.1711.2811.2836,366,300
Apr 10, 201711.2611.3511.2411.2511.2525,857,100
Apr 07, 201711.2611.3111.2111.2311.2328,874,900
Apr 06, 201711.2711.3611.2211.2711.2736,165,300
Apr 05, 201711.4811.5011.2511.2611.2643,316,100
Apr 04, 201711.3811.4811.2811.3711.3740,068,200
Apr 03, 201711.6411.6411.2811.4411.4465,671,100
Mar 31, 201711.6611.6811.6011.6411.6426,717,500
Mar 30, 201711.6711.7411.6111.6811.6828,008,200
Mar 29, 201711.7311.7611.6411.6811.6835,795,700
Mar 28, 201711.5111.8011.4811.6511.6557,662,800
Mar 27, 201711.5111.5511.4111.4611.4657,713,400
Mar 24, 201711.6611.7711.5511.6211.6243,772,400
Mar 23, 201711.5711.7511.5011.6711.6771,209,300
Mar 22, 201711.7211.8311.6211.7711.7771,107,900
Mar 21, 201712.3012.3211.7011.7211.72101,559,900
Mar 20, 201712.4812.4912.2512.2812.2845,329,700
Mar 17, 201712.7412.7412.4512.4812.4854,929,100
Mar 16, 201712.6512.7212.5912.7012.7028,954,700
Mar 15, 201712.5612.6512.5212.6512.6534,296,200
Mar 14, 201712.5112.5612.4512.5512.5526,956,700
Mar 13, 201712.5612.6312.5012.5412.5422,625,800
Mar 10, 201712.5512.6312.4712.5312.5334,866,100
Mar 09, 201712.5412.5412.4012.5012.5029,149,100
Mar 08, 201712.5012.6412.4612.5312.5327,327,800
Mar 07, 201712.5112.5312.4212.4612.4625,906,900
Mar 06, 201712.5812.6012.5012.5212.5228,753,600
Mar 03, 201712.6612.7112.5312.6512.6530,429,200
Mar 02, 201712.7212.7512.5812.6612.6633,245,100
Mar 01, 201712.6612.7512.6512.6912.6936,178,600
Feb 28, 201712.6312.6612.4512.5312.5336,089,800
Feb 27, 201712.4912.6812.4312.6612.6641,713,100
Feb 24, 201712.5112.5112.3812.4712.4740,817,300
Feb 23, 201712.7012.7212.5512.5612.5622,520,600
Feb 22, 201712.6612.7712.6512.6712.6724,787,500
Feb 21, 201712.6112.7212.6112.6912.6929,156,200
Feb 17, 201712.5012.5812.4212.5812.5826,407,400
Feb 16, 201712.6112.6412.4812.5412.5422,896,500
Feb 15, 201712.6212.6412.5512.6312.6325,114,400
Feb 14, 201712.6412.7012.5912.6512.6528,355,700
Feb 13, 201712.5412.6212.4812.5612.5624,474,000
Feb 10, 201712.4412.5112.3712.5112.5132,996,500
Feb 09, 201712.3812.4712.3512.3812.3832,924,600
Feb 08, 201712.3412.4512.2712.3812.3826,411,400
Feb 07, 201712.5012.5212.3112.3412.3432,914,400
Feb 06, 201712.5512.6212.4612.5212.5226,916,800
Feb 03, 201712.4212.6212.3912.5612.5638,245,300
Feb 02, 201712.3012.3712.2312.2812.2829,035,400
Feb 01, 201712.4512.5812.2212.3212.3244,396,800
Jan 31, 201712.3112.3912.1912.3612.3646,974,500
Jan 30, 201712.4612.4612.2812.3712.3739,254,200
Jan 27, 201712.4812.5412.3812.4912.4934,613,900
Jan 26, 201712.6512.6812.3512.3712.3755,672,800
Jan 25, 201712.7112.8012.6412.7912.7946,747,800
Jan 24, 201712.3512.6112.3412.6112.6134,625,200
Jan 23, 201712.3512.3812.2212.3112.3131,670,700
Jan 20, 201712.4512.4812.3112.3612.3629,270,000
Jan 19, 201712.4012.5612.3412.4312.4330,135,600
Jan 18, 201712.4312.4512.3012.4112.4133,830,800
Jan 18, 20170.2 Dividend
Jan 17, 201712.6512.7312.5412.6112.6149,069,500
Jan 13, 201712.6212.6712.5012.6312.6329,197,100
Jan 12, 201712.6612.6812.3512.5912.5936,493,300
Jan 11, 201712.7112.7212.5112.6712.6749,718,700
Jan 10, 201712.7013.0212.6612.8512.8558,703,500
Jan 09, 201712.7912.8612.6312.6312.6339,183,400
Jan 06, 201712.8012.8412.6412.7612.7640,315,900
*Close price adjusted for dividends and splits.
Loading more data...