Advertisement
Advertisement
U.S. Markets open in 1 hr 47 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.91-0.07 (-0.35%)
At close: 04:02PM EST
19.95 +0.04 (+0.20%)
Pre-Market: 07:43AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022------
Jan 26, 202221.0121.0419.5719.9119.91135,596,700
Jan 25, 202220.0020.3119.5619.9819.98116,775,800
Jan 24, 202219.9320.4718.8020.3920.39186,937,300
Jan 21, 202221.2121.5020.5420.6520.65145,267,100
Jan 20, 202221.8822.8821.5721.6521.65152,014,100
Jan 19, 202224.6524.9222.4122.4522.45153,198,200
Jan 18, 202224.8725.1324.3024.3824.38110,518,100
Jan 14, 202224.4725.2824.3025.1925.19145,741,400
Jan 13, 202224.6425.8724.3725.0225.02185,780,500
Jan 12, 202224.6124.8424.0124.4724.47104,050,000
Jan 11, 202223.7824.3523.2824.3524.35106,011,600
Jan 10, 202224.1024.4423.3523.8523.85122,800,700
Jan 07, 202224.6724.9124.0424.4424.44126,816,400
Jan 06, 202224.0924.6223.3624.4624.46155,058,800
Jan 05, 202224.0624.9523.4723.6623.66253,540,000
Jan 04, 202222.5224.5622.4224.3124.31311,645,200
Jan 03, 202221.2721.8821.0621.7721.77110,449,000
Dec 31, 202120.4621.0120.4620.7720.7751,899,600
Dec 30, 202120.5920.9620.4720.4720.4751,470,100
Dec 29, 202120.7120.7720.4520.5620.5637,883,000
Dec 28, 202120.6621.0620.5920.7620.7653,020,500
Dec 27, 202120.2620.8920.1020.8020.8059,651,800
Dec 23, 202120.0820.4120.0020.2520.2550,610,500
Dec 22, 202119.6420.3419.6420.1420.1475,806,400
Dec 21, 202119.7519.7919.3319.6119.6158,930,900
Dec 20, 202119.4619.6219.0519.4219.4274,565,600
Dec 17, 202120.0320.2419.6019.7719.7798,710,700
Dec 16, 202120.5721.1020.2620.3520.35107,020,900
Dec 15, 202119.9920.3319.5520.1920.1979,679,700
Dec 14, 202119.8020.1819.3820.0520.05124,559,700
Dec 13, 202121.2421.3020.1320.4320.43126,632,300
Dec 10, 202119.7721.4919.7621.4521.45169,121,300
Dec 09, 202119.7619.9319.5419.5719.5763,357,600
Dec 08, 202120.1820.1919.7519.8119.8163,246,800
Dec 07, 202119.6520.0619.5219.9619.9675,885,600
Dec 06, 202119.2319.4918.6119.2219.2288,147,400
Dec 03, 202120.3720.4018.9319.1419.14120,139,100
Dec 02, 202119.5020.1119.2819.8719.8794,142,300
Dec 01, 202119.6320.4719.5319.5819.58125,295,600
Nov 30, 202119.6219.9519.0319.1919.19103,238,400
Nov 29, 202120.0720.1919.4919.6719.6768,778,700
Nov 26, 202119.6619.8419.4719.7519.7549,434,000
Nov 24, 202119.9720.3419.7820.2520.2577,324,300
Nov 23, 202120.4320.5319.9720.2020.2090,984,500
Nov 22, 202119.3920.7919.3120.4820.48137,861,700
Nov 19, 202119.6419.6719.2419.3919.3964,610,400
Nov 18, 202120.1620.2619.3619.5619.56111,368,800
Nov 18, 20210.1 Dividend
Nov 17, 202119.7420.0119.4419.9619.8680,855,200
Nov 16, 202119.9020.0619.5319.7919.6966,557,200
Nov 15, 202119.4619.9519.1419.8619.7684,838,600
Nov 12, 202119.3819.6219.2119.5019.4077,700,400
Nov 11, 202119.6419.8419.2619.5519.4596,436,500
Nov 10, 202119.8820.4719.0619.3619.26229,109,600
Nov 09, 202120.5120.5119.4120.1220.02164,928,500
Nov 08, 202119.4020.4219.2420.1520.05153,490,400
Nov 05, 202119.7119.7218.9919.2919.19121,967,900
Nov 04, 202118.9219.5018.7219.4219.32157,505,500
Nov 03, 202117.9218.8317.8818.6318.54104,755,500
Nov 02, 202118.1518.1917.7318.0117.92115,146,200
Nov 01, 202117.5017.9717.0717.9517.86125,246,500
Oct 29, 202116.8617.3616.5517.0816.99100,246,700
Oct 28, 202116.8617.5816.7116.8616.78215,237,600
Oct 27, 202115.7915.9215.5015.5115.4396,094,300
Oct 26, 202116.0916.2215.7015.9415.8664,882,300
Oct 25, 202116.4016.5015.8116.0015.9267,808,000
Oct 22, 202116.4216.5416.2316.2816.2060,646,800
Oct 21, 202116.1616.7016.1316.5516.4795,855,000
Oct 20, 202115.4316.1615.3716.0415.96105,213,700
Oct 19, 202115.6015.6915.3715.4215.3444,668,300
Oct 18, 202115.5715.6515.4915.5615.4848,643,800
Oct 15, 202115.5416.0315.5415.7015.6277,142,100
Oct 14, 202115.6215.6215.3715.4515.3750,875,100
Oct 13, 202115.5915.6915.2715.5115.4363,363,500
Oct 12, 202115.1115.6815.0115.6415.5689,134,000
Oct 11, 202115.2015.3614.9715.0915.0145,302,300
Oct 08, 202114.9215.4914.8515.1215.0499,345,500
Oct 07, 202114.3414.9514.3114.8914.8296,557,500
Oct 06, 202114.1414.3413.8914.1214.0561,020,300
Oct 05, 202114.4414.4414.1114.2914.2255,915,800
Oct 04, 202114.2714.7914.2214.3514.2878,332,500
Oct 01, 202114.2614.3714.0114.1614.0951,880,900
Sep 30, 202114.2614.3214.0914.1614.0978,759,800
Sep 29, 202114.4614.5014.1714.3014.2356,805,500
Sep 28, 202114.6314.7314.2314.3114.24107,090,900
Sep 27, 202113.8914.2913.8814.1614.0968,769,700
Sep 24, 202113.6613.9413.6413.7813.7157,440,200
Sep 23, 202113.3513.7413.3213.7113.6468,708,100
Sep 22, 202112.9213.3912.9113.2313.1675,784,000
Sep 21, 202112.8912.9712.6612.7712.7160,473,100
Sep 20, 202113.0713.1912.6312.8212.76126,152,200
Sep 17, 202113.4113.7013.3913.5513.4876,182,400
Sep 16, 202113.1813.5313.1013.4013.3376,426,100
Sep 15, 202112.8913.2512.8113.2213.1560,282,100
Sep 14, 202112.9313.0612.7912.8612.8047,640,800
Sep 13, 202112.7612.9912.6212.9912.9262,270,800
Sep 10, 202112.8412.9312.6612.6812.6248,585,900
Sep 09, 202112.9512.9512.7212.7612.7068,806,400
Sep 08, 202112.9713.2212.9113.0312.9657,980,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement