U.S. Markets open in 2 hrs 16 mins
S&P Futures
3,621.50-15.00(-0.41%)Dow Futures
29,691.00-183.00(-0.61%)Nasdaq Futures
12,260.25+2.75(+0.02%)
Ford Motor Company (F)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.09+0.01 (+0.11%)
At close: 1:02PM EST
9.25 +0.16 (1.76%)
Before hours: 7:12AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | - | - | - | - | - | - |
| Nov 27, 2020 | 9.12 | 9.14 | 9.03 | 9.09 | 9.09 | 27,853,900 |
| Nov 25, 2020 | 9.20 | 9.25 | 9.00 | 9.08 | 9.08 | 95,217,800 |
| Nov 24, 2020 | 9.15 | 9.50 | 9.14 | 9.45 | 9.45 | 99,520,500 |
| Nov 23, 2020 | 8.82 | 8.98 | 8.78 | 8.86 | 8.86 | 71,537,100 |
| Nov 20, 2020 | 8.81 | 8.82 | 8.68 | 8.74 | 8.74 | 56,955,200 |
| Nov 19, 2020 | 8.88 | 8.88 | 8.74 | 8.82 | 8.82 | 56,672,700 |
| Nov 18, 2020 | 8.82 | 9.05 | 8.78 | 8.82 | 8.82 | 77,759,300 |
| Nov 17, 2020 | 8.66 | 8.85 | 8.63 | 8.75 | 8.75 | 46,754,500 |
| Nov 16, 2020 | 8.74 | 8.85 | 8.61 | 8.80 | 8.80 | 84,853,900 |
| Nov 13, 2020 | 8.23 | 8.57 | 8.23 | 8.54 | 8.54 | 79,475,100 |
| Nov 12, 2020 | 8.26 | 8.29 | 8.10 | 8.21 | 8.21 | 81,064,900 |
| Nov 11, 2020 | 8.60 | 8.60 | 8.29 | 8.33 | 8.33 | 75,644,400 |
| Nov 10, 2020 | 8.23 | 8.59 | 8.18 | 8.38 | 8.38 | 87,468,400 |
| Nov 09, 2020 | 8.11 | 8.38 | 8.08 | 8.20 | 8.20 | 110,511,300 |
| Nov 06, 2020 | 8.01 | 8.02 | 7.75 | 7.79 | 7.79 | 50,912,100 |
| Nov 05, 2020 | 7.76 | 7.99 | 7.71 | 7.99 | 7.99 | 61,442,600 |
| Nov 04, 2020 | 7.86 | 7.87 | 7.63 | 7.64 | 7.64 | 67,326,800 |
| Nov 03, 2020 | 7.76 | 7.93 | 7.73 | 7.88 | 7.88 | 65,108,800 |
| Nov 02, 2020 | 7.83 | 7.86 | 7.68 | 7.71 | 7.71 | 59,962,900 |
| Oct 30, 2020 | 7.85 | 7.91 | 7.61 | 7.73 | 7.73 | 79,345,600 |
| Oct 29, 2020 | 8.17 | 8.24 | 7.85 | 7.90 | 7.90 | 118,999,900 |
| Oct 28, 2020 | 7.68 | 7.88 | 7.63 | 7.70 | 7.70 | 82,938,300 |
| Oct 27, 2020 | 8.01 | 8.09 | 7.90 | 7.92 | 7.92 | 64,154,500 |
| Oct 26, 2020 | 8.04 | 8.07 | 7.94 | 8.03 | 8.03 | 62,131,000 |
| Oct 23, 2020 | 8.30 | 8.35 | 8.09 | 8.16 | 8.16 | 62,249,000 |
| Oct 22, 2020 | 7.93 | 8.22 | 7.89 | 8.21 | 8.21 | 74,008,500 |
| Oct 21, 2020 | 7.77 | 7.88 | 7.73 | 7.85 | 7.85 | 51,981,100 |
| Oct 20, 2020 | 7.62 | 7.85 | 7.58 | 7.74 | 7.74 | 63,447,000 |
| Oct 19, 2020 | 7.68 | 7.72 | 7.57 | 7.59 | 7.59 | 38,960,700 |
| Oct 16, 2020 | 7.71 | 7.75 | 7.61 | 7.67 | 7.67 | 47,509,400 |
| Oct 15, 2020 | 7.42 | 7.62 | 7.37 | 7.62 | 7.62 | 49,336,200 |
| Oct 14, 2020 | 7.73 | 7.75 | 7.55 | 7.57 | 7.57 | 57,808,900 |
| Oct 13, 2020 | 7.82 | 7.88 | 7.63 | 7.76 | 7.76 | 74,562,600 |
| Oct 12, 2020 | 7.36 | 7.87 | 7.33 | 7.67 | 7.67 | 97,692,900 |
| Oct 09, 2020 | 7.36 | 7.44 | 7.23 | 7.25 | 7.25 | 50,977,900 |
| Oct 08, 2020 | 7.29 | 7.35 | 7.20 | 7.35 | 7.35 | 54,513,300 |
| Oct 07, 2020 | 7.11 | 7.25 | 7.06 | 7.23 | 7.23 | 50,664,100 |
| Oct 06, 2020 | 7.06 | 7.25 | 6.96 | 6.98 | 6.98 | 78,203,800 |
| Oct 05, 2020 | 6.95 | 7.05 | 6.95 | 7.02 | 7.02 | 42,359,400 |
| Oct 02, 2020 | 6.62 | 6.93 | 6.60 | 6.89 | 6.89 | 60,798,400 |
| Oct 01, 2020 | 6.71 | 6.77 | 6.63 | 6.75 | 6.75 | 58,340,600 |
| Sep 30, 2020 | 6.61 | 6.75 | 6.59 | 6.66 | 6.66 | 55,809,500 |
| Sep 29, 2020 | 6.69 | 6.70 | 6.54 | 6.60 | 6.60 | 38,987,300 |
| Sep 28, 2020 | 6.59 | 6.77 | 6.58 | 6.69 | 6.69 | 47,582,600 |
| Sep 25, 2020 | 6.61 | 6.71 | 6.50 | 6.51 | 6.51 | 53,761,800 |
| Sep 24, 2020 | 6.60 | 6.76 | 6.41 | 6.66 | 6.66 | 59,822,900 |
| Sep 23, 2020 | 6.81 | 6.93 | 6.63 | 6.64 | 6.64 | 52,588,600 |
| Sep 22, 2020 | 6.89 | 6.99 | 6.77 | 6.78 | 6.78 | 55,865,500 |
| Sep 21, 2020 | 7.09 | 7.09 | 6.81 | 6.87 | 6.87 | 72,850,300 |
| Sep 18, 2020 | 7.31 | 7.40 | 7.22 | 7.23 | 7.23 | 71,929,400 |
| Sep 17, 2020 | 7.04 | 7.34 | 6.98 | 7.28 | 7.28 | 84,850,100 |
| Sep 16, 2020 | 7.05 | 7.12 | 6.99 | 7.02 | 7.02 | 46,245,800 |
| Sep 15, 2020 | 7.16 | 7.18 | 7.00 | 7.04 | 7.04 | 65,198,500 |
| Sep 14, 2020 | 7.01 | 7.18 | 6.98 | 7.12 | 7.12 | 58,704,300 |
| Sep 11, 2020 | 6.94 | 7.00 | 6.85 | 7.00 | 7.00 | 55,080,600 |
| Sep 10, 2020 | 6.99 | 7.04 | 6.87 | 6.91 | 6.91 | 69,228,600 |
| Sep 09, 2020 | 7.07 | 7.10 | 6.93 | 6.97 | 6.97 | 56,501,400 |
| Sep 08, 2020 | 6.83 | 7.17 | 6.81 | 7.03 | 7.03 | 84,749,300 |
| Sep 04, 2020 | 6.86 | 6.95 | 6.75 | 6.90 | 6.90 | 70,017,500 |
| Sep 03, 2020 | 6.92 | 7.09 | 6.76 | 6.82 | 6.82 | 78,130,900 |
| Sep 02, 2020 | 6.81 | 6.97 | 6.77 | 6.95 | 6.95 | 59,008,900 |
| Sep 01, 2020 | 6.77 | 6.87 | 6.72 | 6.83 | 6.83 | 48,214,200 |
| Aug 31, 2020 | 6.90 | 6.93 | 6.79 | 6.82 | 6.82 | 50,089,500 |
| Aug 28, 2020 | 6.93 | 6.95 | 6.86 | 6.94 | 6.94 | 39,936,900 |
| Aug 27, 2020 | 6.83 | 6.98 | 6.83 | 6.91 | 6.91 | 45,740,900 |
| Aug 26, 2020 | 6.94 | 6.97 | 6.77 | 6.82 | 6.82 | 48,600,100 |
| Aug 25, 2020 | 7.01 | 7.10 | 6.86 | 6.94 | 6.94 | 49,550,000 |
| Aug 24, 2020 | 6.73 | 7.00 | 6.69 | 6.98 | 6.98 | 64,974,700 |
| Aug 21, 2020 | 6.78 | 6.85 | 6.65 | 6.66 | 6.66 | 39,158,900 |
| Aug 20, 2020 | 6.77 | 6.89 | 6.73 | 6.84 | 6.84 | 41,824,500 |
| Aug 19, 2020 | 6.89 | 7.02 | 6.86 | 6.87 | 6.87 | 44,158,100 |
| Aug 18, 2020 | 6.98 | 7.01 | 6.89 | 6.89 | 6.89 | 40,444,200 |
| Aug 17, 2020 | 7.05 | 7.06 | 6.87 | 6.98 | 6.98 | 64,555,200 |
| Aug 14, 2020 | 6.97 | 7.11 | 6.93 | 7.04 | 7.04 | 43,517,700 |
| Aug 13, 2020 | 7.03 | 7.18 | 7.00 | 7.03 | 7.03 | 50,066,800 |
| Aug 12, 2020 | 7.33 | 7.37 | 7.06 | 7.11 | 7.11 | 59,194,100 |
| Aug 11, 2020 | 7.21 | 7.38 | 7.19 | 7.23 | 7.23 | 74,016,400 |
| Aug 10, 2020 | 6.91 | 7.13 | 6.91 | 7.09 | 7.09 | 57,229,000 |
| Aug 07, 2020 | 6.87 | 6.92 | 6.79 | 6.86 | 6.86 | 47,455,200 |
| Aug 06, 2020 | 6.93 | 7.00 | 6.89 | 6.93 | 6.93 | 48,668,500 |
| Aug 05, 2020 | 6.86 | 7.03 | 6.86 | 6.96 | 6.96 | 82,716,400 |
| Aug 04, 2020 | 6.91 | 6.91 | 6.73 | 6.86 | 6.86 | 69,377,600 |
| Aug 03, 2020 | 6.65 | 6.72 | 6.53 | 6.69 | 6.69 | 53,845,900 |
| Jul 31, 2020 | 6.89 | 6.90 | 6.52 | 6.61 | 6.61 | 115,394,100 |
| Jul 30, 2020 | 6.74 | 6.83 | 6.67 | 6.74 | 6.74 | 58,991,000 |
| Jul 29, 2020 | 7.05 | 7.06 | 6.83 | 6.92 | 6.92 | 59,437,200 |
| Jul 28, 2020 | 6.90 | 7.05 | 6.90 | 7.01 | 7.01 | 56,312,500 |
| Jul 27, 2020 | 6.92 | 6.94 | 6.77 | 6.93 | 6.93 | 60,370,200 |
| Jul 24, 2020 | 6.90 | 7.01 | 6.86 | 6.88 | 6.88 | 62,292,000 |
| Jul 23, 2020 | 6.87 | 7.06 | 6.80 | 6.98 | 6.98 | 88,652,600 |
| Jul 22, 2020 | 6.64 | 6.88 | 6.61 | 6.84 | 6.84 | 75,629,600 |
| Jul 21, 2020 | 6.71 | 6.81 | 6.64 | 6.68 | 6.68 | 63,343,900 |
| Jul 20, 2020 | 6.80 | 6.85 | 6.58 | 6.66 | 6.66 | 71,361,700 |
| Jul 17, 2020 | 6.90 | 6.91 | 6.73 | 6.80 | 6.80 | 80,769,000 |
| Jul 16, 2020 | 6.66 | 6.90 | 6.63 | 6.86 | 6.86 | 93,498,500 |
| Jul 15, 2020 | 6.54 | 6.78 | 6.52 | 6.74 | 6.74 | 101,648,700 |
| Jul 14, 2020 | 6.18 | 6.39 | 6.08 | 6.36 | 6.36 | 106,131,800 |
| Jul 13, 2020 | 6.15 | 6.22 | 6.05 | 6.06 | 6.06 | 80,190,700 |
| Jul 10, 2020 | 5.80 | 6.10 | 5.74 | 6.10 | 6.10 | 73,710,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
