U.S. markets open in 6 hours 13 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.86+0.17 (+2.54%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20206.916.916.736.866.8669,246,700
Aug 03, 20206.656.726.536.696.6953,845,900
Jul 31, 20206.896.906.526.616.61115,394,100
Jul 30, 20206.746.836.676.746.7458,991,000
Jul 29, 20207.057.066.836.926.9259,437,200
Jul 28, 20206.907.056.907.017.0156,312,500
Jul 27, 20206.926.946.776.936.9360,370,200
Jul 24, 20206.907.016.866.886.8862,292,000
Jul 23, 20206.877.066.806.986.9888,652,600
Jul 22, 20206.646.886.616.846.8475,629,600
Jul 21, 20206.716.816.646.686.6863,343,900
Jul 20, 20206.806.856.586.666.6671,361,700
Jul 17, 20206.906.916.736.806.8080,769,000
Jul 16, 20206.666.906.636.866.8693,498,500
Jul 15, 20206.546.786.526.746.74101,648,700
Jul 14, 20206.186.396.086.366.36106,131,800
Jul 13, 20206.156.226.056.066.0680,190,700
Jul 10, 20205.806.105.746.106.1073,710,700
Jul 09, 20206.096.105.825.845.8482,693,000
Jul 08, 20206.136.186.056.096.0960,928,600
Jul 07, 20206.146.206.096.126.1256,652,000
Jul 06, 20206.146.206.116.196.1963,921,800
Jul 02, 20206.106.176.006.056.0567,270,500
Jul 01, 20206.106.185.955.985.9862,454,700
Jun 30, 20205.986.105.906.086.0861,909,300
Jun 29, 20205.916.075.816.016.0158,208,400
Jun 26, 20206.046.075.815.915.91118,435,400
Jun 25, 20205.866.055.806.036.0373,612,700
Jun 24, 20206.066.125.865.955.9575,536,300
Jun 23, 20206.336.386.146.156.1586,672,800
Jun 22, 20206.276.286.136.286.2871,724,300
Jun 19, 20206.646.696.236.236.23126,127,800
Jun 18, 20206.266.456.196.336.3361,301,800
Jun 17, 20206.566.566.316.336.3367,732,200
Jun 16, 20206.876.876.446.556.55109,535,200
Jun 15, 20206.186.586.116.506.50104,742,600
Jun 12, 20206.566.636.306.466.4688,719,000
Jun 11, 20206.076.466.046.136.13116,184,700
Jun 10, 20207.337.346.776.816.81147,327,100
Jun 09, 20207.227.447.057.247.24115,749,600
Jun 08, 20207.537.747.377.537.53113,169,300
Jun 05, 20207.247.507.027.347.34208,648,200
Jun 04, 20206.206.586.126.576.57115,798,600
Jun 03, 20205.996.275.926.196.1998,876,600
Jun 02, 20205.966.005.835.905.9080,046,000
Jun 01, 20205.735.885.675.875.8761,879,700
May 29, 20205.755.805.575.715.7193,039,200
May 28, 20206.056.075.815.855.8576,930,200
May 27, 20206.016.095.846.036.03110,413,900
May 26, 20205.925.995.825.845.8486,046,300
May 22, 20205.685.735.505.655.6576,656,500
May 21, 20205.455.695.445.635.6387,098,200
May 20, 20205.385.545.375.495.4987,685,400
May 19, 20205.275.455.155.305.3094,836,300
May 18, 20205.125.335.125.315.31136,241,400
May 15, 20204.804.944.754.904.9080,544,700
May 14, 20204.644.924.524.894.89108,061,100
May 13, 20205.005.014.664.724.72100,192,300
May 12, 20205.155.224.974.984.9870,965,200
May 11, 20205.185.195.055.125.1275,593,900
May 08, 20204.965.254.955.245.24101,333,800
May 07, 20204.904.984.854.874.8767,222,900
May 06, 20205.055.094.824.874.8789,390,400
May 05, 20204.995.094.944.974.9796,301,300
May 04, 20204.884.974.774.864.8684,214,700
May 01, 20205.025.054.904.924.9282,660,100
Apr 30, 20205.165.245.065.095.0993,145,800
Apr 29, 20205.335.505.215.265.26126,393,000
Apr 28, 20205.495.545.225.385.38106,222,800
Apr 27, 20204.915.194.885.175.1791,082,800
Apr 24, 20204.934.964.804.874.8754,352,500
Apr 23, 20204.804.984.774.894.8961,959,800
Apr 22, 20204.874.894.754.774.7762,398,600
Apr 21, 20204.894.924.724.774.7782,400,200
Apr 20, 20205.015.094.914.984.9871,079,400
Apr 17, 20205.175.285.035.125.1291,989,300
Apr 16, 20205.065.074.894.944.9458,951,200
Apr 15, 20205.065.144.955.035.0374,727,700
Apr 14, 20205.275.445.165.295.2974,877,000
Apr 13, 20205.435.435.025.165.1699,320,000
Apr 09, 20205.515.755.245.375.37175,833,700
Apr 08, 20204.865.094.805.035.03117,022,200
Apr 07, 20204.855.034.634.714.71115,150,400
Apr 06, 20204.544.674.414.534.53102,205,300
Apr 03, 20204.404.424.174.244.2485,659,900
Apr 02, 20204.394.574.254.364.3690,891,700
Apr 01, 20204.634.774.364.404.40119,174,500
Mar 31, 20205.035.194.754.834.83231,800,800
Mar 30, 20205.115.124.935.035.0397,879,700
Mar 27, 20205.075.304.915.195.19106,324,000
Mar 26, 20205.365.655.165.255.25138,227,600
Mar 25, 20205.775.875.125.395.39198,999,400
Mar 24, 20204.474.994.264.954.95146,192,100
Mar 23, 20204.274.523.964.014.01134,925,000
Mar 20, 20204.544.754.254.334.33129,378,600
Mar 19, 20204.334.584.104.474.47126,603,800
Mar 18, 20204.754.844.104.504.50125,954,700
Mar 17, 20205.085.144.705.015.01104,233,500
Mar 16, 20205.045.225.005.015.01110,310,900
Mar 13, 20205.875.905.125.635.63125,375,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...