F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20198.908.998.738.778.7744,982,300
Aug 22, 20199.059.149.029.049.0420,974,700
Aug 21, 20199.029.058.979.049.0420,434,800
Aug 20, 20199.009.078.938.968.9625,108,600
Aug 19, 20199.059.109.029.039.0321,844,000
Aug 16, 20198.929.008.818.968.9627,369,900
Aug 15, 20199.069.068.788.868.8640,682,800
Aug 14, 20199.139.158.969.009.0045,967,400
Aug 13, 20199.299.429.189.269.2628,231,500
Aug 12, 20199.399.439.289.299.2921,978,800
Aug 09, 20199.549.589.399.459.4538,739,700
Aug 08, 20199.569.629.519.569.5625,469,000
Aug 07, 20199.439.569.329.539.5343,042,400
Aug 06, 20199.429.519.369.489.4851,856,100
Aug 05, 20199.189.279.069.239.2347,963,400
Aug 02, 20199.269.349.219.289.2841,495,200
Aug 01, 20199.539.599.289.319.3158,060,800
Jul 31, 20199.579.589.409.539.5356,715,500
Jul 30, 20199.569.589.489.559.5536,944,700
Jul 29, 20199.609.689.529.609.6036,487,800
Jul 26, 20199.589.659.519.579.5747,710,200
Jul 25, 20199.759.789.409.569.56133,898,600
Jul 24, 201910.1810.3510.1410.3310.3361,107,500
Jul 23, 201910.1310.2210.0610.1710.1774,624,800
Jul 22, 201910.1310.1710.0010.0210.0236,238,600
Jul 22, 20190.15 Dividend
Jul 19, 201910.3010.3210.2010.2010.0538,505,600
Jul 18, 201910.3010.3110.1810.2610.1125,828,900
Jul 17, 201910.4810.5010.3110.3310.1825,204,400
Jul 16, 201910.3710.5110.2910.5110.3629,530,500
Jul 15, 201910.4910.5610.3410.4210.2733,753,500
Jul 12, 201910.2410.5010.2410.4910.3440,761,600
Jul 11, 201910.1510.2010.1110.1910.0427,667,500
Jul 10, 201910.1910.2610.1110.119.9629,082,200
Jul 09, 201910.1710.1910.1010.149.9925,140,600
Jul 08, 201910.2010.2610.1810.2010.0523,244,100
Jul 05, 201910.1810.2710.0910.2010.0521,397,900
Jul 03, 201910.1810.3010.1310.2010.0519,326,600
Jul 02, 201910.1510.2110.0410.129.9729,708,000
Jul 01, 201910.3410.4310.0710.1510.0038,537,000
Jun 28, 201910.2010.3110.2010.2310.0837,551,600
Jun 27, 201910.0410.2410.0010.2010.0542,954,600
Jun 26, 20199.879.969.829.919.7633,739,100
Jun 25, 20199.979.999.839.849.7028,682,000
Jun 24, 20199.9510.029.939.959.8028,091,200
Jun 21, 201910.0310.059.919.999.8447,904,000
Jun 20, 201910.1310.159.9510.049.8932,086,500
Jun 19, 201910.1510.1810.0310.049.8929,051,300
Jun 18, 201910.0810.2010.0510.109.9532,591,700
Jun 17, 20199.9910.099.9410.059.9019,383,800
Jun 14, 201910.0110.049.949.989.8321,553,200
Jun 13, 20199.8710.069.8010.069.9125,555,900
Jun 12, 20199.909.939.849.859.7121,746,700
Jun 11, 20199.879.989.799.929.7726,434,200
Jun 10, 20199.8910.039.769.829.6833,883,400
Jun 07, 20199.769.829.709.769.6218,848,700
Jun 06, 20199.729.829.669.759.6128,291,100
Jun 05, 20199.879.929.659.789.6442,464,800
Jun 04, 20199.739.959.729.929.7737,324,100
Jun 03, 20199.629.659.469.619.4739,446,800
May 31, 20199.489.549.329.529.3848,250,400
May 30, 20199.749.849.689.749.6024,759,600
May 29, 20199.699.759.559.719.5732,262,600
May 28, 20199.879.909.779.789.6427,656,200
May 24, 20199.929.959.809.839.6922,131,500
May 23, 20199.859.859.679.859.7143,153,800
May 22, 201910.1710.219.939.979.8251,407,200
May 21, 201910.3110.3110.1510.2410.0930,099,300
May 20, 201910.3010.3010.2010.2810.1329,535,900
May 17, 201910.3210.4410.2410.2910.1434,565,400
May 16, 201910.3010.4410.3010.4010.2532,697,000
May 15, 201910.2110.4010.0410.3610.2144,050,200
May 14, 201910.1510.2910.1310.2410.0931,297,200
May 13, 201910.1710.2610.0410.089.9351,102,100
May 10, 201910.3210.4110.2010.3810.2337,629,500
May 09, 201910.2610.3010.0710.2010.0543,621,300
May 08, 201910.3810.4510.3110.3410.1933,472,200
May 07, 201910.3310.4110.3010.3810.2341,154,500
May 06, 201910.1210.4210.1210.3710.2228,640,600
May 03, 201910.3710.4510.3010.4110.2636,291,200
May 02, 201910.3010.3510.2010.3410.1934,508,400
May 01, 201910.4810.5010.2910.3010.1541,805,500
Apr 30, 201910.2910.5010.2710.4510.3046,079,300
Apr 29, 201910.3610.3910.0710.3210.1762,500,500
Apr 26, 201910.0310.459.9510.4110.26156,136,700
Apr 25, 20199.529.539.349.409.2652,596,700
Apr 24, 20199.459.619.409.579.4339,796,300
Apr 23, 20199.369.519.309.509.3639,493,700
Apr 23, 20190.15 Dividend
Apr 22, 20199.589.589.469.509.2138,718,500
Apr 18, 20199.529.629.489.559.2629,843,000
Apr 17, 20199.409.589.399.509.2130,688,300
Apr 16, 20199.329.409.249.369.0840,950,000
Apr 15, 20199.489.509.269.339.0541,206,700
Apr 12, 20199.479.609.449.459.1638,646,000
Apr 11, 20199.359.419.339.399.1126,488,100
Apr 10, 20199.239.359.209.339.0528,469,500
Apr 09, 20199.279.369.179.218.9329,879,100
Apr 08, 20199.189.329.179.309.0226,221,100
Apr 05, 20199.179.279.089.258.9737,854,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...