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
Sep 16, 2019	9.36	9.45	9.24	9.30	9.30	49,887,900
Sep 13, 2019	9.47	9.59	9.44	9.45	9.45	27,161,300
Sep 12, 2019	9.36	9.48	9.32	9.41	9.41	35,687,700
Sep 11, 2019	9.29	9.43	9.29	9.42	9.42	34,190,300
Sep 10, 2019	9.08	9.42	9.04	9.42	9.42	70,567,300
Sep 09, 2019	9.39	9.65	9.39	9.54	9.54	48,059,400
Sep 06, 2019	9.37	9.41	9.20	9.34	9.34	29,210,100
Sep 05, 2019	9.25	9.40	9.25	9.34	9.34	36,626,800
Sep 04, 2019	9.17	9.23	9.07	9.20	9.20	27,406,400
Sep 03, 2019	9.18	9.20	9.04	9.10	9.10	26,331,000
Aug 30, 2019	9.16	9.23	9.10	9.17	9.17	32,057,900
Aug 29, 2019	9.10	9.14	9.03	9.12	9.12	22,011,000
Aug 28, 2019	8.72	9.04	8.70	9.00	9.00	35,147,300
Aug 27, 2019	8.89	8.91	8.75	8.76	8.76	23,024,400
Aug 26, 2019	8.88	8.91	8.79	8.82	8.82	31,888,200
Aug 23, 2019	8.90	8.99	8.73	8.77	8.77	44,982,300
Aug 22, 2019	9.05	9.14	9.02	9.04	9.04	20,974,700
Aug 21, 2019	9.02	9.05	8.97	9.04	9.04	20,434,800
Aug 20, 2019	9.00	9.07	8.93	8.96	8.96	25,108,600
Aug 19, 2019	9.05	9.10	9.02	9.03	9.03	21,844,000
Aug 16, 2019	8.92	9.00	8.81	8.96	8.96	27,369,900
Aug 15, 2019	9.06	9.06	8.78	8.86	8.86	40,682,800
Aug 14, 2019	9.13	9.15	8.96	9.00	9.00	45,967,400
Aug 13, 2019	9.29	9.42	9.18	9.26	9.26	28,231,500
Aug 12, 2019	9.39	9.43	9.28	9.29	9.29	21,978,800
Aug 09, 2019	9.54	9.58	9.39	9.45	9.45	38,739,700
Aug 08, 2019	9.56	9.62	9.51	9.56	9.56	25,469,000
Aug 07, 2019	9.43	9.56	9.32	9.53	9.53	43,042,400
Aug 06, 2019	9.42	9.51	9.36	9.48	9.48	51,856,100
Aug 05, 2019	9.18	9.27	9.06	9.23	9.23	47,963,400
Aug 02, 2019	9.26	9.34	9.21	9.28	9.28	41,495,200
Aug 01, 2019	9.53	9.59	9.28	9.31	9.31	58,060,800
Jul 31, 2019	9.57	9.58	9.40	9.53	9.53	56,715,500
Jul 30, 2019	9.56	9.58	9.48	9.55	9.55	36,944,700
Jul 29, 2019	9.60	9.68	9.52	9.60	9.60	36,487,800
Jul 26, 2019	9.58	9.65	9.51	9.57	9.57	47,710,200
Jul 25, 2019	9.75	9.78	9.40	9.56	9.56	133,898,600
Jul 24, 2019	10.18	10.35	10.14	10.33	10.33	61,107,500
Jul 23, 2019	10.13	10.22	10.06	10.17	10.17	74,624,800
Jul 22, 2019	10.13	10.17	10.00	10.02	10.02	36,238,600
Jul 22, 2019	0.15 Dividend
Jul 19, 2019	10.30	10.32	10.20	10.20	10.05	38,505,600
Jul 18, 2019	10.30	10.31	10.18	10.26	10.11	25,828,900
Jul 17, 2019	10.48	10.50	10.31	10.33	10.18	25,204,400
Jul 16, 2019	10.37	10.51	10.29	10.51	10.36	29,530,500
Jul 15, 2019	10.49	10.56	10.34	10.42	10.27	33,753,500
Jul 12, 2019	10.24	10.50	10.24	10.49	10.34	40,761,600
Jul 11, 2019	10.15	10.20	10.11	10.19	10.04	27,667,500
Jul 10, 2019	10.19	10.26	10.11	10.11	9.96	29,082,200
Jul 09, 2019	10.17	10.19	10.10	10.14	9.99	25,140,600
Jul 08, 2019	10.20	10.26	10.18	10.20	10.05	23,244,100
Jul 05, 2019	10.18	10.27	10.09	10.20	10.05	21,397,900
Jul 03, 2019	10.18	10.30	10.13	10.20	10.05	19,326,600
Jul 02, 2019	10.15	10.21	10.04	10.12	9.97	29,708,000
Jul 01, 2019	10.34	10.43	10.07	10.15	10.00	38,537,000
Jun 28, 2019	10.20	10.31	10.20	10.23	10.08	37,551,600
Jun 27, 2019	10.04	10.24	10.00	10.20	10.05	42,954,600
Jun 26, 2019	9.87	9.96	9.82	9.91	9.76	33,739,100
Jun 25, 2019	9.97	9.99	9.83	9.84	9.70	28,682,000
Jun 24, 2019	9.95	10.02	9.93	9.95	9.80	28,091,200
Jun 21, 2019	10.03	10.05	9.91	9.99	9.84	47,904,000
Jun 20, 2019	10.13	10.15	9.95	10.04	9.89	32,086,500
Jun 19, 2019	10.15	10.18	10.03	10.04	9.89	29,051,300
Jun 18, 2019	10.08	10.20	10.05	10.10	9.95	32,591,700
Jun 17, 2019	9.99	10.09	9.94	10.05	9.90	19,383,800
Jun 14, 2019	10.01	10.04	9.94	9.98	9.83	21,553,200
Jun 13, 2019	9.87	10.06	9.80	10.06	9.91	25,555,900
Jun 12, 2019	9.90	9.93	9.84	9.85	9.71	21,746,700
Jun 11, 2019	9.87	9.98	9.79	9.92	9.77	26,434,200
Jun 10, 2019	9.89	10.03	9.76	9.82	9.68	33,883,400
Jun 07, 2019	9.76	9.82	9.70	9.76	9.62	18,848,700
Jun 06, 2019	9.72	9.82	9.66	9.75	9.61	28,291,100
Jun 05, 2019	9.87	9.92	9.65	9.78	9.64	42,464,800
Jun 04, 2019	9.73	9.95	9.72	9.92	9.77	37,324,100
Jun 03, 2019	9.62	9.65	9.46	9.61	9.47	39,446,800
May 31, 2019	9.48	9.54	9.32	9.52	9.38	48,250,400
May 30, 2019	9.74	9.84	9.68	9.74	9.60	24,759,600
May 29, 2019	9.69	9.75	9.55	9.71	9.57	32,262,600
May 28, 2019	9.87	9.90	9.77	9.78	9.64	27,656,200
May 24, 2019	9.92	9.95	9.80	9.83	9.69	22,131,500
May 23, 2019	9.85	9.85	9.67	9.85	9.71	43,153,800
May 22, 2019	10.17	10.21	9.93	9.97	9.82	51,407,200
May 21, 2019	10.31	10.31	10.15	10.24	10.09	30,099,300
May 20, 2019	10.30	10.30	10.20	10.28	10.13	29,535,900
May 17, 2019	10.32	10.44	10.24	10.29	10.14	34,565,400
May 16, 2019	10.30	10.44	10.30	10.40	10.25	32,697,000
May 15, 2019	10.21	10.40	10.04	10.36	10.21	44,050,200
May 14, 2019	10.15	10.29	10.13	10.24	10.09	31,297,200
May 13, 2019	10.17	10.26	10.04	10.08	9.93	51,102,100
May 10, 2019	10.32	10.41	10.20	10.38	10.23	37,629,500
May 09, 2019	10.26	10.30	10.07	10.20	10.05	43,621,300
May 08, 2019	10.38	10.45	10.31	10.34	10.19	33,472,200
May 07, 2019	10.33	10.41	10.30	10.38	10.23	41,154,500
May 06, 2019	10.12	10.42	10.12	10.37	10.22	28,640,600
May 03, 2019	10.37	10.45	10.30	10.41	10.26	36,291,200
May 02, 2019	10.30	10.35	10.20	10.34	10.19	34,508,400
May 01, 2019	10.48	10.50	10.29	10.30	10.15	41,805,500
Apr 30, 2019	10.29	10.50	10.27	10.45	10.30	46,079,300
Apr 29, 2019	10.36	10.39	10.07	10.32	10.17	62,500,500
Apr 26, 2019	10.03	10.45	9.95	10.41	10.26	156,136,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...