Ford Motor Company (F)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

10.27

-0.07

(-0.68%)

As of 10:33AM EST. Market open.

Advertisement

Time Period:

Nov 28, 2022 - Nov 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 28, 2023	10.33	10.33	10.24	10.27	10.27	7,513,907
Nov 27, 2023	10.37	10.42	10.30	10.34	10.34	32,217,800
Nov 24, 2023	10.28	10.53	10.28	10.40	10.40	22,028,100
Nov 22, 2023	10.24	10.38	10.17	10.26	10.26	41,116,300
Nov 21, 2023	10.28	10.32	10.10	10.19	10.19	47,284,300
Nov 20, 2023	10.29	10.43	10.26	10.34	10.34	46,933,100
Nov 17, 2023	10.26	10.32	10.19	10.27	10.27	36,501,200
Nov 16, 2023	10.40	10.43	10.10	10.16	10.16	45,408,100
Nov 15, 2023	10.41	10.57	10.39	10.47	10.47	45,193,700
Nov 14, 2023	9.99	10.46	9.98	10.40	10.40	67,684,000
Nov 13, 2023	9.83	9.87	9.74	9.82	9.82	34,458,300
Nov 10, 2023	9.81	9.87	9.67	9.86	9.86	45,069,700
Nov 09, 2023	10.04	10.07	9.69	9.70	9.70	59,356,900
Nov 08, 2023	10.19	10.21	10.03	10.05	10.05	38,700,600
Nov 07, 2023	10.25	10.29	10.05	10.17	10.17	50,430,800
Nov 06, 2023	10.56	10.60	10.24	10.31	10.31	48,435,500
Nov 03, 2023	10.26	10.64	10.25	10.56	10.56	60,846,800
Nov 02, 2023	10.02	10.15	9.97	10.14	10.14	66,914,000
Nov 01, 2023	9.84	9.93	9.76	9.91	9.91	75,469,700
Oct 31, 2023	9.72	9.91	9.63	9.75	9.75	82,238,800
Oct 31, 2023	0.15 Dividend
Oct 30, 2023	10.08	10.14	9.68	9.77	9.62	106,474,700
Oct 27, 2023	10.93	10.97	9.90	9.96	9.81	187,029,600
Oct 26, 2023	11.91	11.93	11.33	11.35	11.18	84,725,900
Oct 25, 2023	11.35	11.64	11.21	11.54	11.36	74,213,800
Oct 24, 2023	11.50	11.57	11.38	11.39	11.22	47,775,600
Oct 23, 2023	11.55	11.69	11.42	11.48	11.30	49,073,800
Oct 20, 2023	11.58	11.76	11.54	11.64	11.46	53,275,400
Oct 19, 2023	11.59	11.76	11.51	11.53	11.35	49,057,500
Oct 18, 2023	11.93	11.93	11.75	11.75	11.57	44,840,100
Oct 17, 2023	11.85	12.17	11.85	12.04	11.86	40,516,500
Oct 16, 2023	11.91	11.96	11.82	11.93	11.75	29,183,000
Oct 13, 2023	11.97	12.00	11.80	11.81	11.63	47,221,800
Oct 12, 2023	11.88	12.07	11.84	12.00	11.82	51,644,000
Oct 11, 2023	12.29	12.39	12.15	12.25	12.06	31,321,500
Oct 10, 2023	12.10	12.30	12.09	12.20	12.01	40,404,600
Oct 09, 2023	11.80	12.15	11.78	12.07	11.88	33,328,000
Oct 06, 2023	11.82	12.15	11.69	12.00	11.82	57,498,400
Oct 05, 2023	11.94	12.00	11.69	11.90	11.72	47,425,000
Oct 04, 2023	12.02	12.08	11.88	11.99	11.81	45,217,900
Oct 03, 2023	12.16	12.23	12.02	12.07	11.88	55,074,700
Oct 02, 2023	12.38	12.44	12.23	12.31	12.12	51,204,000
Sep 29, 2023	12.61	12.66	12.35	12.42	12.23	62,303,900
Sep 28, 2023	12.32	12.66	12.17	12.56	12.37	49,109,800
Sep 27, 2023	12.52	12.52	12.25	12.39	12.20	41,616,600
Sep 26, 2023	12.49	12.66	12.37	12.43	12.24	41,261,000
Sep 25, 2023	12.35	12.70	12.34	12.58	12.39	41,219,400
Sep 22, 2023	12.50	12.77	12.41	12.43	12.24	65,205,500
Sep 21, 2023	12.20	12.35	12.16	12.20	12.01	40,108,400
Sep 20, 2023	12.65	12.67	12.35	12.36	12.17	37,449,600
Sep 19, 2023	12.34	12.65	12.31	12.56	12.37	40,900,000
Sep 18, 2023	12.50	12.52	12.25	12.34	12.15	47,444,100
Sep 15, 2023	12.40	12.79	12.40	12.61	12.42	63,925,800
Sep 14, 2023	12.61	12.70	12.41	12.62	12.43	43,461,600
Sep 13, 2023	12.69	12.91	12.63	12.64	12.45	62,579,700
Sep 12, 2023	12.23	12.59	12.22	12.45	12.26	49,507,700
Sep 11, 2023	12.36	12.40	12.17	12.22	12.03	34,673,600
Sep 08, 2023	11.97	12.36	11.97	12.30	12.11	49,493,500
Sep 07, 2023	11.95	12.05	11.90	11.96	11.78	38,559,600
Sep 06, 2023	12.00	12.11	11.83	12.07	11.88	41,881,500
Sep 05, 2023	12.12	12.18	12.04	12.09	11.90	35,202,000
Sep 01, 2023	12.16	12.27	12.04	12.14	11.95	34,697,400
Aug 31, 2023	12.13	12.27	12.09	12.13	11.94	39,025,700
Aug 30, 2023	12.07	12.15	12.01	12.03	11.85	30,617,900
Aug 29, 2023	11.95	12.06	11.89	12.05	11.86	32,009,000
Aug 28, 2023	11.95	12.06	11.85	11.90	11.72	29,693,500
Aug 25, 2023	11.83	11.99	11.58	11.91	11.73	47,610,000
Aug 24, 2023	11.89	11.93	11.75	11.75	11.57	33,338,200
Aug 23, 2023	11.82	11.97	11.80	11.96	11.78	30,437,700
Aug 22, 2023	12.01	12.03	11.84	11.87	11.69	32,045,300
Aug 21, 2023	12.04	12.06	11.87	11.97	11.79	33,456,700
Aug 18, 2023	11.73	12.02	11.72	11.96	11.78	44,480,200
Aug 17, 2023	11.88	11.97	11.78	11.83	11.65	36,104,900
Aug 16, 2023	11.90	12.03	11.80	11.81	11.63	44,838,900
Aug 15, 2023	12.06	12.15	11.97	11.98	11.80	42,616,400
Aug 14, 2023	12.03	12.23	12.02	12.20	12.01	48,099,600
Aug 11, 2023	12.12	12.20	12.00	12.14	11.95	64,324,200
Aug 10, 2023	12.78	12.78	12.08	12.16	11.97	104,063,900
Aug 09, 2023	12.77	12.83	12.66	12.73	12.53	42,932,600
Aug 08, 2023	12.77	12.90	12.70	12.88	12.68	45,103,800
Aug 07, 2023	12.93	12.96	12.78	12.94	12.74	43,929,200
Aug 04, 2023	13.10	13.10	12.80	12.89	12.69	48,325,000
Aug 03, 2023	12.99	13.14	12.86	13.10	12.90	51,996,300
Aug 02, 2023	13.20	13.23	12.98	13.04	12.84	57,997,400
Aug 01, 2023	13.15	13.44	13.11	13.42	13.21	59,129,900
Jul 31, 2023	13.01	13.22	12.91	13.21	13.01	64,507,700
Jul 28, 2023	13.58	13.65	13.02	13.26	13.06	116,696,500
Jul 27, 2023	13.83	13.98	13.70	13.73	13.52	67,313,500
Jul 26, 2023	13.55	13.75	13.52	13.67	13.46	42,019,700
Jul 25, 2023	13.86	13.86	13.56	13.58	13.37	58,772,700
Jul 24, 2023	13.89	14.02	13.85	13.96	13.75	46,687,000
Jul 24, 2023	0.15 Dividend
Jul 21, 2023	14.13	14.16	13.75	13.93	13.57	57,579,800
Jul 20, 2023	14.03	14.08	13.90	14.03	13.67	45,952,600
Jul 19, 2023	14.14	14.26	14.06	14.10	13.73	58,280,800
Jul 18, 2023	13.95	14.17	13.92	14.17	13.80	71,775,100
Jul 17, 2023	14.58	14.63	14.09	14.09	13.72	99,402,100
Jul 14, 2023	15.23	15.27	14.91	14.98	14.59	48,720,800
Jul 13, 2023	15.27	15.28	15.08	15.19	14.80	49,664,300
Jul 12, 2023	15.37	15.42	15.20	15.22	14.82	47,636,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,547.20-3.23(-0.07%)

Dow 3035,371.38+37.91(+0.11%)

Nasdaq14,223.09-17.94(-0.13%)

Russell 20001,792.77-8.38(-0.47%)

Crude Oil75.52+0.66(+0.88%)

Gold2,025.10+12.70(+0.63%)

Ford Motor Company (F)

S&P 500
4,547.20
-3.23(-0.07%)

Dow 30
35,371.38
+37.91(+0.11%)

Nasdaq
14,223.09
-17.94(-0.13%)

Russell 2000
1,792.77
-8.38(-0.47%)

Crude Oil
75.52
+0.66(+0.88%)

Gold
2,025.10
+12.70(+0.63%)