Advertisement
Advertisement
U.S. markets open in 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.71+0.29 (+2.33%)
At close: 04:03PM EDT
12.81 +0.10 (+0.79%)
Pre-Market: 09:24AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 202212.3312.8112.3212.7112.7141,125,900
May 24, 202212.6012.6812.2712.4212.4251,082,800
May 23, 202212.6412.9512.5012.8312.8351,929,600
May 20, 202213.0513.1212.0712.5012.5078,015,100
May 19, 202212.6413.1212.6312.8512.8558,459,600
May 18, 202213.2513.3612.7112.7812.7868,362,500
May 17, 202213.3413.5313.1613.5313.5350,891,400
May 16, 202213.4913.5212.9813.0513.0565,055,400
May 13, 202212.8813.6312.8713.5013.5078,802,200
May 12, 202212.2112.8012.1512.4412.44113,203,900
May 11, 202213.2013.6212.7912.8312.8371,644,900
May 10, 202213.8013.8413.0213.3513.3575,506,700
May 09, 202213.8514.1713.3113.3713.3771,242,000
May 06, 202214.4614.6014.0014.2114.2166,528,000
May 05, 202214.8214.8214.3414.5314.5357,889,200
May 04, 202214.5115.0014.2614.9814.9859,774,900
May 03, 202214.3114.7514.2014.5614.5655,734,200
May 02, 202214.0214.2913.8214.2714.2764,734,000
Apr 29, 202214.5914.9714.1014.1614.1682,993,400
Apr 28, 202214.9114.9913.9014.6214.62131,556,500
Apr 27, 202214.7915.1014.6014.8514.8565,847,900
Apr 26, 202215.1015.1414.6714.7114.7160,345,300
Apr 25, 202214.9115.2014.6215.1915.1958,361,400
Apr 25, 20220.1 Dividend
Apr 22, 202215.5515.6415.0015.1315.0356,193,700
Apr 21, 202216.4816.5715.6115.7015.6049,898,500
Apr 20, 202216.2316.5516.0116.0515.9447,351,500
Apr 19, 202215.7416.2315.7416.1516.0455,398,300
Apr 18, 202215.3715.7915.3715.6715.5740,205,800
Apr 14, 202215.5015.7615.4615.4815.3839,312,900
Apr 13, 202215.3115.5515.2215.5115.4151,871,800
Apr 12, 202215.5015.7215.2815.3615.2649,138,700
Apr 11, 202214.8915.7714.8915.2815.1866,117,100
Apr 08, 202214.9415.4414.8115.0514.9575,085,800
Apr 07, 202215.0715.2114.5614.9614.86101,229,100
Apr 06, 202215.6015.8015.1815.3915.29102,881,600
Apr 05, 202216.4616.6215.8115.8215.7291,708,000
Apr 04, 202216.6616.7316.3616.6616.5551,146,500
Apr 01, 202217.0117.1516.3416.6516.5464,695,700
Mar 31, 202217.2017.3516.5016.9116.8052,529,400
Mar 30, 202217.5217.6617.2017.2717.1657,853,400
Mar 29, 202217.0117.8017.0117.7517.6390,676,900
Mar 28, 202216.5516.6816.2816.6716.5654,634,400
Mar 25, 202216.7416.7816.3416.4716.3662,023,100
Mar 24, 202216.7416.9816.6416.8316.7256,314,200
Mar 23, 202216.8217.0516.5716.6816.5763,296,800
Mar 22, 202216.7217.3116.7017.0916.9877,647,100
Mar 21, 202216.8717.1116.3316.4816.3772,583,600
Mar 18, 202216.4216.9016.2816.8616.7589,144,000
Mar 17, 202216.2316.5816.1616.5816.4758,500,200
Mar 16, 202216.4716.6316.0616.5816.4782,677,600
Mar 15, 202215.7716.1415.5316.0615.9565,263,700
Mar 14, 202216.0916.2315.5115.7415.6466,341,700
Mar 11, 202216.4016.4816.0116.0415.9354,985,900
Mar 10, 202216.1116.4115.7616.3316.2272,992,600
Mar 09, 202216.6516.8316.2816.3716.2662,846,700
Mar 08, 202216.0616.7215.7716.0315.92101,020,300
Mar 07, 202216.8416.9015.9715.9715.8687,999,200
Mar 04, 202217.3517.3916.6416.8516.7491,304,000
Mar 03, 202218.2518.2517.4417.6017.4895,395,500
Mar 02, 202217.5018.2517.3018.1017.98138,638,200
Mar 01, 202217.4117.4116.4516.7016.5994,819,500
Feb 28, 202217.3417.6817.2117.5617.4482,367,800
Feb 25, 202217.2517.9017.1217.8317.7178,888,000
Feb 24, 202215.9917.1915.9617.1517.04110,443,900
Feb 23, 202217.5017.7316.8816.9516.8479,855,400
Feb 22, 202217.6717.7617.0717.2917.1898,550,700
Feb 18, 202217.6018.4817.5718.0417.92106,404,200
Feb 17, 202217.8617.9417.5017.5417.4255,368,600
Feb 16, 202217.8918.2117.7418.0117.8957,442,100
Feb 15, 202217.8018.1317.7218.0817.9665,883,300
Feb 14, 202217.5117.7317.2917.4617.3478,625,000
Feb 11, 202218.1018.3617.4217.5517.4394,534,100
Feb 10, 202217.9718.6317.9218.0817.9676,195,300
Feb 09, 202218.2718.4318.0318.3518.2387,118,600
Feb 08, 202217.5817.9117.0217.7217.60142,694,300
Feb 07, 202217.7318.1217.7017.8917.7784,610,000
Feb 04, 202218.5218.5917.5217.9617.84211,100,500
Feb 03, 202220.1720.6219.8719.8919.76103,016,000
Feb 02, 202220.8121.0520.1820.6320.4995,377,600
Feb 01, 202220.6120.8519.9220.6620.52117,651,800
Jan 31, 202219.5820.3319.3720.3020.1791,361,900
Jan 28, 202219.3219.5518.9219.5419.4187,677,100
Jan 28, 20220.1 Dividend
Jan 27, 202220.3120.6519.4119.5519.32105,674,400
Jan 26, 202221.0121.0419.5719.9119.68135,786,400
Jan 25, 202220.0020.3119.5619.9819.75116,775,800
Jan 24, 202219.9320.4718.8020.3920.15186,674,000
Jan 21, 202221.2121.5020.5420.6520.41145,532,900
Jan 20, 202221.8822.8821.5721.6521.40152,014,100
Jan 19, 202224.6524.9222.4122.4522.19153,198,200
Jan 18, 202224.8725.1324.3024.3824.09110,518,100
Jan 14, 202224.4725.2824.3025.1924.90146,012,200
Jan 13, 202224.6425.8724.3725.0224.73185,780,500
Jan 12, 202224.6124.8424.0124.4724.18104,050,000
Jan 11, 202223.7824.3523.2824.3524.07106,011,600
Jan 10, 202224.1024.4423.3523.8523.57122,800,700
Jan 07, 202224.6724.9124.0424.4424.15127,017,500
Jan 06, 202224.0924.6223.3624.4624.17155,058,800
Jan 05, 202224.0624.9523.4723.6623.38253,540,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement