F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201712.1412.2512.0512.2312.2329,552,200
Oct 18, 201712.2812.3512.1712.1912.1930,783,700
Oct 17, 201712.1312.3112.1212.2712.2755,273,200
Oct 16, 201711.9912.1511.9612.1212.1232,349,700
Oct 13, 201712.0612.1711.8712.0512.0544,597,300
Oct 12, 201712.3012.3212.1112.1212.1245,924,400
Oct 11, 201712.3812.4312.3112.3812.3834,953,400
Oct 10, 201712.3412.4212.2512.3912.3940,586,200
Oct 09, 201712.3312.4112.2512.3412.3428,924,800
Oct 06, 201712.2012.3312.1912.3112.3135,091,800
Oct 05, 201712.3412.3612.1512.2512.2548,145,800
Oct 04, 201712.3312.4612.2812.3012.3052,909,800
Oct 03, 201712.3212.4312.2212.3412.3465,641,700
Oct 02, 201712.0012.0911.9712.0912.0936,020,000
Sep 29, 201711.9712.0211.9211.9711.9731,227,500
Sep 28, 201711.9511.9911.9011.9611.9623,105,700
Sep 27, 201711.9812.0211.8611.9511.9528,412,200
Sep 26, 201711.9512.0011.9011.9311.9330,646,700
Sep 25, 201711.8812.0611.8411.9411.9440,766,000
Sep 22, 201711.7411.8711.7211.8411.8430,196,500
Sep 21, 201711.7111.8211.6911.7211.7240,319,400
Sep 20, 201711.6811.8011.6411.7111.7126,705,300
Sep 19, 201711.6311.7411.6211.7211.7226,392,900
Sep 18, 201711.6311.7311.6011.6311.6325,132,400
Sep 15, 201711.5411.6311.4911.6211.6230,865,500
Sep 14, 201711.6011.6811.4811.5611.5631,696,300
Sep 13, 201711.6011.6311.5211.6211.6223,302,200
Sep 12, 201711.4311.6711.3911.5911.5941,386,700
Sep 11, 201711.4011.4511.3811.4111.4143,375,000
Sep 08, 201711.3411.3911.2911.3611.3626,633,900
Sep 07, 201711.5211.5211.3311.4011.4030,271,000
Sep 06, 201711.3911.5311.3911.5011.5043,279,000
Sep 05, 201711.3611.3911.2411.3611.3644,000,200
Sep 01, 201711.1811.4311.1411.3511.3564,560,300
Aug 31, 201710.9711.2010.9511.0311.0354,208,900
Aug 30, 201710.8210.9410.7710.9410.9423,629,300
Aug 29, 201710.7510.8910.7310.8410.8429,807,300
Aug 28, 201710.8610.8810.7310.7910.7922,307,400
Aug 25, 201710.7710.8810.7610.8210.8235,926,800
Aug 24, 201710.7510.8010.6910.7110.7133,584,400
Aug 23, 201710.6110.7810.5910.7110.7135,405,800
Aug 22, 201710.6110.7310.6110.6510.6528,676,100
Aug 21, 201710.5310.6610.5210.5710.5730,152,500
Aug 18, 201710.6210.6310.4710.5610.5643,998,700
Aug 17, 201710.7910.8010.6010.6410.6435,518,800
Aug 16, 201710.8610.9010.7810.8010.8028,316,300
Aug 15, 201710.9211.0010.8410.8410.8429,266,300
Aug 14, 201710.8210.9510.7910.9110.9125,936,900
Aug 11, 201710.7910.8410.7610.7710.7732,300,100
Aug 10, 201710.8810.9110.7710.7710.7731,903,800
Aug 09, 201710.8810.9510.8310.9210.9232,155,900
Aug 08, 201710.9511.0010.8810.8910.8926,322,100
Aug 07, 201710.9410.9810.9010.9210.9235,013,000
Aug 04, 201710.9010.9910.7810.9510.9529,267,600
Aug 03, 201711.0111.0510.9210.9310.9320,309,300
Aug 02, 201710.9811.0310.9311.0011.0030,890,500
Aug 01, 201711.1111.1510.8710.9510.9565,140,100
Jul 31, 201711.1611.2311.1311.2211.2239,548,600
Jul 28, 201711.1511.2211.0611.1711.1724,864,100
Jul 27, 201711.0811.2011.0311.1811.1838,687,500
Jul 26, 201711.1411.1610.9511.0611.0672,271,700
Jul 25, 201711.3011.3811.2211.2711.2752,854,300
Jul 24, 201711.5111.5511.2711.2911.2948,123,400
Jul 21, 201711.5911.6211.4611.5311.5327,630,600
Jul 20, 201711.6911.7811.6611.7011.7030,315,100
Jul 20, 20170.15 Dividend
Jul 19, 201711.7611.8311.7411.8311.6826,225,900
Jul 18, 201711.7211.7511.6711.7511.6024,625,200
Jul 17, 201711.7111.7511.6511.7411.5924,394,200
Jul 14, 201711.6511.7311.6011.6811.5339,792,200
Jul 13, 201711.4611.6911.4511.6011.4533,650,800
Jul 12, 201711.4111.6211.4011.4711.3233,088,200
Jul 11, 201711.3111.4311.3011.3811.2425,914,300
Jul 10, 201711.2411.3511.2311.3411.2018,881,300
Jul 07, 201711.2111.2811.1611.2611.1220,871,800
Jul 06, 201711.2911.3611.1711.1811.0431,936,000
Jul 05, 201711.5111.5611.2611.3011.1639,412,200
Jul 03, 201711.3611.6911.2511.5611.4143,949,600
Jun 30, 201711.1811.2811.1611.1911.0541,075,000
Jun 29, 201711.1311.2011.0711.1711.0332,917,000
Jun 28, 201711.1111.1711.0711.0910.9531,820,000
Jun 27, 201711.1711.2011.0611.0810.9428,491,600
Jun 26, 201711.0611.2011.0611.1811.0431,316,800
Jun 23, 201711.1011.1311.0011.0410.9045,190,200
Jun 22, 201711.0211.1811.0011.1310.9926,972,800
Jun 21, 201711.1511.1511.0011.0410.9037,002,500
Jun 20, 201711.2111.2211.0911.1210.9831,971,500
Jun 19, 201711.2011.2811.1811.2411.1030,540,900
Jun 16, 201711.2411.2411.0711.2211.0854,035,400
Jun 15, 201711.1511.2911.1411.2411.1028,431,600
Jun 14, 201711.2711.2911.0611.2211.0844,367,900
Jun 13, 201711.3211.3511.1511.2711.1329,889,300
Jun 12, 201711.1311.3611.1311.2811.1438,473,100
Jun 09, 201711.0911.1511.0111.1310.9930,285,900
Jun 08, 201711.0711.1010.9111.1010.9640,654,000
Jun 07, 201711.1611.1911.0211.0710.9337,344,200
Jun 06, 201711.1911.2011.0511.1210.9844,543,700
Jun 05, 201711.3611.3611.2311.2511.1142,558,600
Jun 02, 201711.4211.4311.2411.3511.2145,925,000
Jun 01, 201711.2511.5411.1011.4111.2776,707,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...