F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201811.5811.6411.5111.5211.5222,201,000
May 21, 201811.4211.5511.3911.5111.5131,011,900
May 18, 201811.4411.4711.3011.3311.3323,893,700
May 17, 201811.4011.4811.3811.4611.4620,741,100
May 16, 201811.2111.4011.2011.4011.4028,976,700
May 15, 201811.1011.2511.0611.2211.2226,950,100
May 14, 201811.2311.2911.1711.1811.1827,903,100
May 11, 201811.2211.2511.1611.1911.1919,837,700
May 10, 201811.0411.2511.0211.2111.2132,023,800
May 09, 201811.2111.2811.0211.0611.0643,732,000
May 08, 201811.3211.3711.2411.2711.2725,754,100
May 07, 201811.3611.4411.3111.3411.3427,510,300
May 04, 201811.1611.4111.0911.3611.3632,043,500
May 03, 201811.1711.2110.9711.2011.2038,907,400
May 02, 201811.2611.2711.1211.2111.2141,899,500
May 01, 201811.2511.3511.1011.2611.2661,430,400
Apr 30, 201811.5311.7311.2211.2411.2466,090,900
Apr 27, 201811.4011.5611.3811.4911.4933,375,900
Apr 26, 201811.4211.5311.2911.4311.4380,676,800
Apr 25, 201810.9611.1610.8711.1111.1140,356,100
Apr 24, 201811.0511.1710.9310.9610.9639,625,000
Apr 23, 201810.8411.0410.8311.0411.0431,936,500
Apr 20, 201811.0111.0310.7810.8210.8244,930,000
Apr 19, 201811.1811.2510.8510.9610.9649,154,200
Apr 19, 20180.15 Dividend
Apr 18, 201811.3811.4811.3011.3311.1846,226,100
Apr 17, 201811.4311.4511.3011.3811.2330,906,800
Apr 16, 201811.3611.4511.2711.3811.2332,803,300
Apr 13, 201811.3511.3911.2311.2811.1334,598,800
Apr 12, 201811.5011.5411.2511.3111.1647,133,700
Apr 11, 201811.3811.4911.3011.4311.2832,979,000
Apr 10, 201811.4411.5511.4111.4511.3043,144,300
Apr 09, 201811.2511.3811.2011.2511.1036,462,700
Apr 06, 201811.2811.3511.0711.1811.0331,920,700
Apr 05, 201811.3411.3811.2311.3511.2028,755,600
Apr 04, 201810.8711.3610.8011.3311.1844,834,600
Apr 03, 201811.0111.1810.9011.1511.0042,523,900
Apr 02, 201811.0611.0910.7010.8610.7243,598,100
Mar 29, 201810.9311.1310.9211.0810.9339,864,000
Mar 28, 201810.8310.9510.7310.8610.7242,263,700
Mar 27, 201810.8510.9210.7210.8310.6940,677,300
Mar 26, 201810.7410.8710.6810.8310.6952,325,500
Mar 23, 201810.7910.8110.5110.5610.4239,950,900
Mar 22, 201811.0011.0610.7310.7510.6151,280,900
Mar 21, 201811.0011.1910.9311.1010.9538,551,000
Mar 20, 201811.0511.1310.9710.9910.8445,612,800
Mar 19, 201811.1511.1710.8711.0110.8663,122,500
Mar 16, 201811.1211.2211.0611.1511.0080,684,200
Mar 15, 201811.0511.2510.9511.0710.9247,645,300
Mar 14, 201811.2511.4411.0111.0210.8791,985,300
Mar 13, 201810.8410.9810.7310.7810.6444,456,800
Mar 12, 201810.6910.8510.6810.8110.6733,800,900
Mar 09, 201810.6310.7310.5710.7310.5926,684,400
Mar 08, 201810.6510.6810.4810.6110.4726,948,000
Mar 07, 201810.5110.6410.4310.6310.4930,046,600
Mar 06, 201810.6510.6810.4710.6310.4930,978,900
Mar 05, 201810.3110.6310.3010.5810.4444,021,300
Mar 02, 201810.2410.4210.1410.4010.2660,491,900
Mar 01, 201810.6510.6910.2010.2910.1575,841,400
Feb 28, 201810.6810.7910.5710.6110.4741,321,400
Feb 27, 201810.9310.9910.6010.6110.4743,502,000
Feb 26, 201810.7410.9510.7010.8910.7527,157,800
Feb 23, 201810.6710.7110.6210.7010.5621,786,800
Feb 22, 201810.6010.7310.5610.6310.4925,409,600
Feb 21, 201810.6510.7510.5910.6010.4636,037,700
Feb 20, 201810.5810.6710.5510.6310.4927,617,900
Feb 16, 201810.7010.8210.5210.6110.4741,041,800
Feb 15, 201810.8010.8010.6410.7610.6228,208,300
Feb 14, 201810.5510.7510.5010.7410.6027,844,300
Feb 13, 201810.6310.6910.5310.5910.4536,884,500
Feb 12, 201810.6710.8210.5410.7010.5649,068,900
Feb 09, 201810.5710.6410.2410.5310.3972,103,600
Feb 08, 201810.7910.8610.4210.4310.2973,990,700
Feb 07, 201810.7511.0410.7010.7610.6268,041,800
Feb 06, 201810.2710.7910.1910.7610.62139,938,100
Feb 05, 201810.7810.8010.2410.2410.1096,757,000
Feb 02, 201810.8810.8810.6210.7110.5772,312,900
Feb 01, 201810.9511.0010.8510.9210.7841,352,200
Jan 31, 201811.0911.1210.9010.9710.8257,644,600
Jan 30, 201811.0911.2311.0511.0610.9152,068,200
Jan 29, 201811.4211.4711.1111.1210.9755,114,000
Jan 29, 20180.15 Dividend
Jan 26, 201811.5911.7011.5011.6511.3552,496,000
Jan 25, 201811.9311.9311.4411.5711.27114,886,800
Jan 24, 201812.0012.0911.9212.0511.7463,300,500
Jan 23, 201812.0312.0311.9011.9611.6551,831,000
Jan 22, 201812.0212.0811.9012.0211.7152,851,900
Jan 19, 201812.1212.1211.9112.0011.6951,303,700
Jan 18, 201812.1812.2012.0212.0711.7666,541,700
Jan 17, 201812.5812.5812.1012.1811.86132,412,500
Jan 16, 201813.3113.4813.0113.1012.7653,961,400
Jan 12, 201813.1013.2913.1013.2312.8956,979,200
Jan 11, 201813.0213.2013.0013.1612.8228,342,300
Jan 10, 201813.0613.1412.9613.0312.6956,517,100
Jan 09, 201813.1813.2213.0813.0812.7427,924,100
Jan 08, 201813.2113.2213.1113.1512.8133,828,300
Jan 05, 201813.0613.2213.0413.2012.8646,121,900
Jan 04, 201812.7813.0412.7712.9812.6437,478,200
Jan 03, 201812.6812.8012.6712.7612.4329,765,600
Jan 02, 201812.5212.6612.5012.6612.3320,773,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...