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 |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 9.19 | 9.23 | 9.13 | 9.16 | 9.16 | 41,642,900 |
| Jan 16, 2020 | 9.23 | 9.28 | 9.15 | 9.17 | 9.17 | 44,310,400 |
| Jan 15, 2020 | 9.27 | 9.30 | 9.18 | 9.19 | 9.19 | 55,923,900 |
| Jan 14, 2020 | 9.22 | 9.33 | 9.21 | 9.29 | 9.29 | 42,935,600 |
| Jan 13, 2020 | 9.25 | 9.26 | 9.11 | 9.24 | 9.24 | 48,553,700 |
| Jan 10, 2020 | 9.27 | 9.36 | 9.25 | 9.25 | 9.25 | 39,796,300 |
| Jan 09, 2020 | 9.30 | 9.31 | 9.18 | 9.26 | 9.26 | 51,817,400 |
| Jan 08, 2020 | 9.23 | 9.30 | 9.17 | 9.25 | 9.25 | 45,994,900 |
| Jan 07, 2020 | 9.20 | 9.25 | 9.12 | 9.25 | 9.25 | 44,984,100 |
| Jan 06, 2020 | 9.10 | 9.17 | 9.06 | 9.16 | 9.16 | 43,372,300 |
| Jan 03, 2020 | 9.31 | 9.37 | 9.15 | 9.21 | 9.21 | 45,040,800 |
| Jan 02, 2020 | 9.29 | 9.42 | 9.19 | 9.42 | 9.42 | 43,425,700 |
| Dec 31, 2019 | 9.25 | 9.33 | 9.25 | 9.30 | 9.30 | 32,342,100 |
| Dec 30, 2019 | 9.34 | 9.35 | 9.23 | 9.25 | 9.25 | 36,074,900 |
| Dec 27, 2019 | 9.45 | 9.46 | 9.35 | 9.36 | 9.36 | 28,272,800 |
| Dec 26, 2019 | 9.47 | 9.49 | 9.43 | 9.45 | 9.45 | 28,961,300 |
| Dec 24, 2019 | 9.44 | 9.49 | 9.43 | 9.47 | 9.47 | 11,881,600 |
| Dec 23, 2019 | 9.50 | 9.57 | 9.40 | 9.44 | 9.44 | 54,784,400 |
| Dec 20, 2019 | 9.50 | 9.54 | 9.44 | 9.48 | 9.48 | 50,191,200 |
| Dec 19, 2019 | 9.55 | 9.57 | 9.38 | 9.41 | 9.41 | 42,236,000 |
| Dec 18, 2019 | 9.39 | 9.57 | 9.36 | 9.54 | 9.54 | 45,905,300 |
| Dec 17, 2019 | 9.38 | 9.41 | 9.31 | 9.39 | 9.39 | 35,503,900 |
| Dec 16, 2019 | 9.24 | 9.39 | 9.22 | 9.39 | 9.39 | 42,337,600 |
| Dec 13, 2019 | 9.32 | 9.39 | 9.19 | 9.23 | 9.23 | 35,334,500 |
| Dec 12, 2019 | 9.11 | 9.36 | 9.11 | 9.32 | 9.32 | 48,390,900 |
| Dec 11, 2019 | 9.06 | 9.14 | 9.06 | 9.11 | 9.11 | 33,204,200 |
| Dec 10, 2019 | 9.02 | 9.10 | 8.96 | 9.07 | 9.07 | 34,217,700 |
| Dec 09, 2019 | 8.97 | 9.07 | 8.96 | 9.01 | 9.01 | 21,772,900 |
| Dec 06, 2019 | 8.96 | 9.07 | 8.95 | 9.02 | 9.02 | 31,086,900 |
| Dec 05, 2019 | 8.97 | 9.00 | 8.88 | 8.93 | 8.93 | 25,768,600 |
| Dec 04, 2019 | 8.95 | 9.03 | 8.94 | 8.95 | 8.95 | 29,982,900 |
| Dec 03, 2019 | 8.95 | 8.95 | 8.80 | 8.89 | 8.89 | 40,653,100 |
| Dec 02, 2019 | 9.08 | 9.14 | 9.00 | 9.01 | 9.01 | 37,232,700 |
| Nov 29, 2019 | 9.04 | 9.10 | 9.03 | 9.06 | 9.06 | 13,096,200 |
| Nov 27, 2019 | 9.03 | 9.15 | 9.02 | 9.10 | 9.10 | 37,396,100 |
| Nov 26, 2019 | 8.98 | 9.02 | 8.91 | 9.01 | 9.01 | 30,093,800 |
| Nov 25, 2019 | 8.90 | 9.01 | 8.87 | 9.00 | 9.00 | 30,580,900 |
| Nov 22, 2019 | 8.80 | 8.90 | 8.77 | 8.89 | 8.89 | 34,966,700 |
| Nov 21, 2019 | 8.77 | 8.79 | 8.67 | 8.71 | 8.71 | 33,161,400 |
| Nov 20, 2019 | 8.88 | 8.89 | 8.68 | 8.73 | 8.73 | 38,271,500 |
| Nov 19, 2019 | 8.99 | 9.00 | 8.87 | 8.90 | 8.90 | 31,168,900 |
| Nov 18, 2019 | 9.05 | 9.05 | 8.89 | 8.95 | 8.95 | 38,291,400 |
| Nov 15, 2019 | 8.85 | 8.96 | 8.85 | 8.95 | 8.95 | 26,416,300 |
| Nov 14, 2019 | 8.85 | 8.91 | 8.78 | 8.79 | 8.79 | 26,527,800 |
| Nov 13, 2019 | 9.00 | 9.00 | 8.80 | 8.81 | 8.81 | 34,491,200 |
| Nov 12, 2019 | 9.06 | 9.13 | 9.04 | 9.04 | 9.04 | 28,703,900 |
| Nov 11, 2019 | 8.95 | 9.10 | 8.94 | 9.08 | 9.08 | 24,846,600 |
| Nov 08, 2019 | 8.90 | 9.04 | 8.82 | 9.04 | 9.04 | 29,476,800 |
| Nov 07, 2019 | 8.96 | 9.01 | 8.88 | 8.89 | 8.89 | 32,640,400 |
| Nov 06, 2019 | 9.05 | 9.05 | 8.89 | 8.92 | 8.92 | 39,497,700 |
| Nov 05, 2019 | 9.02 | 9.15 | 9.00 | 9.02 | 9.02 | 37,569,700 |
| Nov 04, 2019 | 8.93 | 9.05 | 8.93 | 9.00 | 9.00 | 46,716,500 |
| Nov 01, 2019 | 8.64 | 8.93 | 8.64 | 8.89 | 8.89 | 55,354,900 |
| Oct 31, 2019 | 8.58 | 8.60 | 8.50 | 8.59 | 8.59 | 29,124,100 |
| Oct 30, 2019 | 8.64 | 8.64 | 8.52 | 8.54 | 8.54 | 28,685,300 |
| Oct 29, 2019 | 8.59 | 8.71 | 8.59 | 8.64 | 8.64 | 36,771,800 |
| Oct 28, 2019 | 8.76 | 8.76 | 8.58 | 8.61 | 8.61 | 39,635,300 |
| Oct 25, 2019 | 8.67 | 8.75 | 8.62 | 8.72 | 8.72 | 51,373,600 |
| Oct 24, 2019 | 8.87 | 8.89 | 8.55 | 8.60 | 8.60 | 120,395,200 |
| Oct 23, 2019 | 9.01 | 9.21 | 8.97 | 9.21 | 9.21 | 44,770,400 |
| Oct 22, 2019 | 9.01 | 9.14 | 8.96 | 9.07 | 9.07 | 35,878,500 |
| Oct 21, 2019 | 9.19 | 9.24 | 9.01 | 9.03 | 9.03 | 33,610,200 |
| Oct 21, 2019 | 0.15 Dividend | |||||
| Oct 18, 2019 | 9.09 | 9.32 | 9.09 | 9.29 | 9.14 | 42,422,900 |
| Oct 17, 2019 | 9.12 | 9.14 | 9.03 | 9.11 | 8.96 | 28,361,200 |
| Oct 16, 2019 | 9.11 | 9.19 | 9.06 | 9.07 | 8.92 | 27,190,300 |
| Oct 15, 2019 | 8.84 | 9.10 | 8.78 | 9.07 | 8.92 | 29,771,700 |
| Oct 14, 2019 | 8.82 | 8.84 | 8.76 | 8.82 | 8.68 | 24,794,500 |
| Oct 11, 2019 | 8.73 | 8.87 | 8.73 | 8.78 | 8.64 | 34,175,700 |
| Oct 10, 2019 | 8.58 | 8.65 | 8.52 | 8.62 | 8.48 | 28,069,600 |
| Oct 09, 2019 | 8.61 | 8.64 | 8.56 | 8.56 | 8.42 | 16,898,500 |
| Oct 08, 2019 | 8.65 | 8.66 | 8.50 | 8.54 | 8.40 | 31,091,200 |
| Oct 07, 2019 | 8.70 | 8.79 | 8.61 | 8.68 | 8.54 | 29,340,400 |
| Oct 04, 2019 | 8.72 | 8.76 | 8.66 | 8.74 | 8.60 | 27,827,400 |
| Oct 03, 2019 | 8.55 | 8.71 | 8.45 | 8.71 | 8.57 | 40,827,900 |
| Oct 02, 2019 | 8.85 | 8.86 | 8.44 | 8.61 | 8.47 | 68,137,000 |
| Oct 01, 2019 | 9.19 | 9.24 | 8.87 | 8.90 | 8.76 | 39,559,500 |
| Sep 30, 2019 | 9.11 | 9.21 | 9.10 | 9.16 | 9.01 | 21,510,000 |
| Sep 27, 2019 | 9.14 | 9.60 | 9.06 | 9.08 | 8.93 | 32,459,500 |
| Sep 26, 2019 | 9.23 | 9.23 | 9.07 | 9.14 | 8.99 | 26,556,300 |
| Sep 25, 2019 | 9.10 | 9.23 | 9.09 | 9.20 | 9.05 | 20,510,300 |
| Sep 24, 2019 | 9.19 | 9.23 | 9.05 | 9.11 | 8.96 | 33,092,500 |
| Sep 23, 2019 | 9.13 | 9.23 | 9.08 | 9.16 | 9.01 | 22,051,100 |
| Sep 20, 2019 | 9.13 | 9.30 | 9.11 | 9.17 | 9.02 | 37,491,300 |
| Sep 19, 2019 | 9.31 | 9.33 | 9.10 | 9.10 | 8.95 | 28,780,700 |
| Sep 18, 2019 | 9.26 | 9.36 | 9.22 | 9.25 | 9.10 | 24,309,400 |
| Sep 17, 2019 | 9.27 | 9.31 | 9.18 | 9.28 | 9.13 | 27,391,200 |
| Sep 16, 2019 | 9.36 | 9.45 | 9.24 | 9.30 | 9.15 | 50,052,600 |
| Sep 13, 2019 | 9.47 | 9.59 | 9.44 | 9.45 | 9.30 | 27,161,300 |
| Sep 12, 2019 | 9.36 | 9.48 | 9.32 | 9.41 | 9.26 | 35,687,700 |
| Sep 11, 2019 | 9.29 | 9.43 | 9.29 | 9.42 | 9.27 | 34,190,300 |
| Sep 10, 2019 | 9.08 | 9.42 | 9.04 | 9.42 | 9.27 | 70,567,300 |
| Sep 09, 2019 | 9.39 | 9.65 | 9.39 | 9.54 | 9.39 | 48,059,400 |
| Sep 06, 2019 | 9.37 | 9.41 | 9.20 | 9.34 | 9.19 | 29,210,100 |
| Sep 05, 2019 | 9.25 | 9.40 | 9.25 | 9.34 | 9.19 | 36,626,800 |
| Sep 04, 2019 | 9.17 | 9.23 | 9.07 | 9.20 | 9.05 | 27,406,400 |
| Sep 03, 2019 | 9.18 | 9.20 | 9.04 | 9.10 | 8.95 | 26,331,000 |
| Aug 30, 2019 | 9.16 | 9.23 | 9.10 | 9.17 | 9.02 | 32,057,900 |
| Aug 29, 2019 | 9.10 | 9.14 | 9.03 | 9.12 | 8.97 | 22,011,000 |
| Aug 28, 2019 | 8.72 | 9.04 | 8.70 | 9.00 | 8.85 | 35,147,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...