Mail

F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2019	10.30	10.32	10.20	10.20	10.20	38,501,400
Jul 18, 2019	10.30	10.31	10.18	10.26	10.26	25,828,900
Jul 17, 2019	10.48	10.50	10.31	10.33	10.33	25,204,400
Jul 16, 2019	10.37	10.51	10.29	10.51	10.51	29,530,500
Jul 15, 2019	10.49	10.56	10.34	10.42	10.42	33,753,500
Jul 12, 2019	10.24	10.50	10.24	10.49	10.49	40,761,600
Jul 11, 2019	10.15	10.20	10.11	10.19	10.19	27,667,500
Jul 10, 2019	10.19	10.26	10.11	10.11	10.11	29,082,200
Jul 09, 2019	10.17	10.19	10.10	10.14	10.14	25,140,600
Jul 08, 2019	10.20	10.26	10.18	10.20	10.20	23,244,100
Jul 05, 2019	10.18	10.27	10.09	10.20	10.20	21,397,900
Jul 03, 2019	10.18	10.30	10.13	10.20	10.20	19,326,600
Jul 02, 2019	10.15	10.21	10.04	10.12	10.12	29,708,000
Jul 01, 2019	10.34	10.43	10.07	10.15	10.15	38,537,000
Jun 28, 2019	10.20	10.31	10.20	10.23	10.23	37,551,600
Jun 27, 2019	10.04	10.24	10.00	10.20	10.20	42,954,600
Jun 26, 2019	9.87	9.96	9.82	9.91	9.91	33,739,100
Jun 25, 2019	9.97	9.99	9.83	9.84	9.84	28,682,000
Jun 24, 2019	9.95	10.02	9.93	9.95	9.95	28,091,200
Jun 21, 2019	10.03	10.05	9.91	9.99	9.99	47,904,000
Jun 20, 2019	10.13	10.15	9.95	10.04	10.04	32,086,500
Jun 19, 2019	10.15	10.18	10.03	10.04	10.04	29,051,300
Jun 18, 2019	10.08	10.20	10.05	10.10	10.10	32,591,700
Jun 17, 2019	9.99	10.09	9.94	10.05	10.05	19,383,800
Jun 14, 2019	10.01	10.04	9.94	9.98	9.98	21,553,200
Jun 13, 2019	9.87	10.06	9.80	10.06	10.06	25,555,900
Jun 12, 2019	9.90	9.93	9.84	9.85	9.85	21,746,700
Jun 11, 2019	9.87	9.98	9.79	9.92	9.92	26,434,200
Jun 10, 2019	9.89	10.03	9.76	9.82	9.82	33,883,400
Jun 07, 2019	9.76	9.82	9.70	9.76	9.76	18,848,700
Jun 06, 2019	9.72	9.82	9.66	9.75	9.75	28,291,100
Jun 05, 2019	9.87	9.92	9.65	9.78	9.78	42,464,800
Jun 04, 2019	9.73	9.95	9.72	9.92	9.92	37,324,100
Jun 03, 2019	9.62	9.65	9.46	9.61	9.61	39,446,800
May 31, 2019	9.48	9.54	9.32	9.52	9.52	48,250,400
May 30, 2019	9.74	9.84	9.68	9.74	9.74	24,759,600
May 29, 2019	9.69	9.75	9.55	9.71	9.71	32,262,600
May 28, 2019	9.87	9.90	9.77	9.78	9.78	27,656,200
May 24, 2019	9.92	9.95	9.80	9.83	9.83	22,131,500
May 23, 2019	9.85	9.85	9.67	9.85	9.85	43,153,800
May 22, 2019	10.17	10.21	9.93	9.97	9.97	51,407,200
May 21, 2019	10.31	10.31	10.15	10.24	10.24	30,099,300
May 20, 2019	10.30	10.30	10.20	10.28	10.28	29,535,900
May 17, 2019	10.32	10.44	10.24	10.29	10.29	34,565,400
May 16, 2019	10.30	10.44	10.30	10.40	10.40	32,697,000
May 15, 2019	10.21	10.40	10.04	10.36	10.36	44,050,200
May 14, 2019	10.15	10.29	10.13	10.24	10.24	31,297,200
May 13, 2019	10.17	10.26	10.04	10.08	10.08	51,102,100
May 10, 2019	10.32	10.41	10.20	10.38	10.38	37,629,500
May 09, 2019	10.26	10.30	10.07	10.20	10.20	43,621,300
May 08, 2019	10.38	10.45	10.31	10.34	10.34	33,472,200
May 07, 2019	10.33	10.41	10.30	10.38	10.38	41,154,500
May 06, 2019	10.12	10.42	10.12	10.37	10.37	28,640,600
May 03, 2019	10.37	10.45	10.30	10.41	10.41	36,291,200
May 02, 2019	10.30	10.35	10.20	10.34	10.34	34,508,400
May 01, 2019	10.48	10.50	10.29	10.30	10.30	41,805,500
Apr 30, 2019	10.29	10.50	10.27	10.45	10.45	46,079,300
Apr 29, 2019	10.36	10.39	10.07	10.32	10.32	62,500,500
Apr 26, 2019	10.03	10.45	9.95	10.41	10.41	156,136,700
Apr 25, 2019	9.52	9.53	9.34	9.40	9.40	52,596,700
Apr 24, 2019	9.45	9.61	9.40	9.57	9.57	39,796,300
Apr 23, 2019	9.36	9.51	9.30	9.50	9.50	39,493,700
Apr 23, 2019	0.15 Dividend
Apr 22, 2019	9.58	9.58	9.46	9.50	9.35	38,718,500
Apr 18, 2019	9.52	9.62	9.48	9.55	9.40	29,843,000
Apr 17, 2019	9.40	9.58	9.39	9.50	9.35	30,688,300
Apr 16, 2019	9.32	9.40	9.24	9.36	9.21	40,950,000
Apr 15, 2019	9.48	9.50	9.26	9.33	9.18	41,206,700
Apr 12, 2019	9.47	9.60	9.44	9.45	9.30	38,646,000
Apr 11, 2019	9.35	9.41	9.33	9.39	9.24	26,488,100
Apr 10, 2019	9.23	9.35	9.20	9.33	9.18	28,469,500
Apr 09, 2019	9.27	9.36	9.17	9.21	9.06	29,879,100
Apr 08, 2019	9.18	9.32	9.17	9.30	9.15	26,221,100
Apr 05, 2019	9.17	9.27	9.08	9.25	9.10	37,854,700
Apr 04, 2019	9.21	9.30	9.18	9.24	9.09	39,483,100
Apr 03, 2019	9.07	9.27	9.06	9.13	8.99	56,663,600
Apr 02, 2019	8.95	9.03	8.91	9.01	8.87	30,699,400
Apr 01, 2019	8.86	9.00	8.86	8.98	8.84	45,653,100
Mar 29, 2019	8.80	8.89	8.71	8.78	8.64	33,962,800
Mar 28, 2019	8.65	8.83	8.64	8.77	8.63	38,914,700
Mar 28, 2019	0.15 Dividend
Mar 27, 2019	8.75	8.86	8.62	8.62	8.34	39,895,800
Mar 26, 2019	8.54	8.76	8.54	8.76	8.47	47,852,100
Mar 25, 2019	8.56	8.65	8.47	8.51	8.23	45,849,500
Mar 22, 2019	8.63	8.67	8.52	8.54	8.26	41,964,000
Mar 21, 2019	8.50	8.69	8.49	8.69	8.40	46,843,100
Mar 20, 2019	8.67	8.67	8.48	8.51	8.23	54,539,700
Mar 19, 2019	8.61	8.87	8.61	8.70	8.41	57,293,600
Mar 18, 2019	8.45	8.57	8.42	8.57	8.29	37,198,300
Mar 15, 2019	8.42	8.47	8.37	8.43	8.15	66,555,500
Mar 14, 2019	8.52	8.55	8.40	8.41	8.13	36,307,900
Mar 13, 2019	8.59	8.65	8.50	8.53	8.25	49,018,700
Mar 12, 2019	8.65	8.70	8.55	8.57	8.29	37,805,000
Mar 11, 2019	8.46	8.63	8.45	8.61	8.33	36,875,300
Mar 08, 2019	8.40	8.47	8.34	8.42	8.14	43,766,800
Mar 07, 2019	8.56	8.57	8.35	8.48	8.20	54,286,000
Mar 06, 2019	8.75	8.78	8.56	8.58	8.30	50,378,600
Mar 05, 2019	8.80	8.81	8.70	8.77	8.48	40,852,600
Mar 04, 2019	8.83	8.97	8.76	8.81	8.52	46,196,900
Mar 01, 2019	8.85	8.89	8.71	8.79	8.50	37,699,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...