Advertisement
Advertisement
U.S. Markets open in 6 hrs 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
13.23-1.09 (-7.61%)
At close: 04:02PM EST
13.17 -0.06 (-0.45%)
After hours: 07:59PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 202313.0513.6112.7813.2313.23165,357,500
Feb 02, 202314.1714.6014.0314.3214.32102,579,800
Feb 01, 202313.5213.9913.4913.7913.7970,641,000
Jan 31, 202313.3913.5713.2513.5113.5183,093,300
Jan 30, 202313.0113.2012.8612.8912.8964,512,600
Jan 27, 202312.8813.3712.8713.2713.2762,066,500
Jan 26, 202312.9913.0712.7112.9212.9248,970,900
Jan 25, 202312.6012.8512.4912.7912.7937,739,000
Jan 24, 202312.6812.9012.6212.7412.7441,537,400
Jan 23, 202312.4812.9112.4312.8012.8049,688,000
Jan 20, 202312.2112.4212.0812.4012.4044,288,900
Jan 19, 202312.2912.3612.0412.1812.1852,918,500
Jan 18, 202312.7912.8512.4012.4112.4148,774,400
Jan 17, 202312.7112.8512.4312.6712.6760,774,900
Jan 13, 202312.6312.8212.4712.7212.7296,317,800
Jan 12, 202313.2713.5313.1113.4313.4358,113,700
Jan 11, 202312.9313.2612.8913.2213.2251,911,600
Jan 10, 202312.6812.8712.5012.8412.8447,065,500
Jan 09, 202312.7412.9312.5512.6912.6950,865,500
Jan 06, 202312.1212.5912.1012.5812.5853,066,500
Jan 05, 202312.1112.3811.8812.2512.2550,785,600
Jan 04, 202311.8812.0811.7412.0112.0153,429,700
Jan 03, 202311.8211.9211.5711.6811.6845,809,000
Dec 30, 202211.4011.6411.3911.6311.6339,149,700
Dec 29, 202211.0811.5511.0511.5411.5453,550,300
Dec 28, 202211.1811.2510.9010.9510.9549,375,400
Dec 27, 202211.2811.3911.1311.2011.2044,837,400
Dec 23, 202211.2711.4011.2211.3611.3638,200,700
Dec 22, 202211.5411.5411.1011.3111.3175,158,700
Dec 21, 202211.6111.7911.5511.7811.7849,256,000
Dec 20, 202211.6511.6811.1211.4711.4782,057,900
Dec 19, 202212.1212.1711.5411.6911.6988,062,500
Dec 16, 202212.7712.8212.0812.1212.12118,345,700
Dec 15, 202213.2313.2612.9513.0313.0355,725,300
Dec 14, 202213.5713.7813.3613.4813.4851,199,900
Dec 13, 202213.7813.9213.3713.5713.5757,872,100
Dec 12, 202213.2013.4713.1013.4613.4635,473,800
Dec 09, 202213.0413.3613.0413.1813.1841,553,600
Dec 08, 202213.2013.2613.0713.1213.1232,376,300
Dec 07, 202213.2013.4213.0913.1013.1036,609,800
Dec 06, 202213.4213.5713.0613.2813.2839,996,000
Dec 05, 202213.7513.7713.3713.3813.3839,714,500
Dec 02, 202213.8413.9713.7513.8613.8642,417,400
Dec 01, 202214.0914.3614.0014.0814.0845,335,100
Nov 30, 202213.7813.9513.4513.9013.9061,537,300
Nov 29, 202213.8513.9013.7113.7513.7528,380,800
Nov 28, 202213.9413.9613.7013.7313.7335,249,700
Nov 25, 202213.9614.1113.9014.0814.0812,980,900
Nov 23, 202214.0014.0613.8514.0314.0325,974,200
Nov 22, 202214.0514.1513.9814.0714.0728,738,800
Nov 21, 202213.8614.0413.6613.9513.9534,087,100
Nov 18, 202214.0814.1313.8213.9913.9937,101,900
Nov 17, 202213.6613.9113.5513.9113.9154,317,900
Nov 16, 202214.1014.1713.8413.9013.9047,484,200
Nov 15, 202214.2914.5814.2014.3014.3061,835,700
Nov 14, 202214.2314.3514.0614.0614.0657,691,600
Nov 11, 202214.2614.6714.2014.5014.5060,187,600
Nov 10, 202213.6914.3613.6714.1814.1875,638,500
Nov 09, 202213.5713.7013.2813.3113.3174,199,200
Nov 08, 202213.7813.8013.5113.7213.7252,731,900
Nov 07, 202213.6113.7613.3713.7013.7048,176,900
Nov 04, 202213.5713.7713.2713.5113.5161,489,100
Nov 03, 202212.8113.4612.7713.2613.2658,782,600
Nov 02, 202213.2213.6713.0613.0613.0673,673,500
Nov 01, 202213.5713.6513.1613.4013.4047,454,700
Oct 31, 202213.1513.5113.1413.3713.3754,676,700
Oct 28, 202213.0013.3112.9713.2613.2655,777,900
Oct 27, 202212.7713.2212.4213.0013.0088,421,500
Oct 26, 202212.8013.0612.5212.8212.8286,833,600
Oct 25, 202212.5813.0312.4612.8312.8366,391,600
Oct 24, 202212.3012.6512.1812.4812.4864,717,700
Oct 21, 202211.7412.2511.6812.1912.1955,132,700
Oct 20, 202212.1312.2011.7311.7711.7755,568,100
Oct 19, 202211.9112.1411.8612.1312.1354,130,000
Oct 18, 202212.2212.2511.9112.0312.0353,603,400
Oct 17, 202211.9811.9911.6611.8311.8359,561,700
Oct 14, 202211.8011.8511.5611.6711.6755,127,700
Oct 13, 202211.2411.8911.2011.7711.7770,487,400
Oct 12, 202211.4811.7011.3511.5411.5459,628,500
Oct 11, 202211.3011.8711.1811.5611.5675,173,200
Oct 10, 202211.4711.5511.2011.3611.36115,548,900
Oct 07, 202212.1812.3012.0012.2012.2056,494,500
Oct 06, 202212.3612.6312.1912.3612.3664,531,900
Oct 05, 202212.3812.5612.1312.5112.5187,919,100
Oct 04, 202211.9612.3711.9412.3612.3687,629,200
Oct 03, 202211.3811.5911.1311.4711.4766,198,300
Sep 30, 202211.3911.5311.1911.2011.2071,688,200
Sep 29, 202211.8511.8811.3611.4711.4784,534,900
Sep 28, 202211.9112.2411.7612.1812.1872,701,600
Sep 27, 202212.2112.2211.6611.9111.9187,044,400
Sep 26, 202212.2112.3811.9311.9911.9989,300,400
Sep 23, 202212.3312.4411.9512.3112.31104,043,700
Sep 22, 202213.1213.2412.7512.7712.7782,004,400
Sep 21, 202213.2413.5913.0513.0513.0594,271,600
Sep 20, 202214.0914.2313.0113.0913.09196,340,000
Sep 19, 202214.5014.9614.4914.9314.9348,696,200
Sep 16, 202214.6214.7414.4714.7214.7268,454,800
Sep 15, 202214.6915.2114.6814.8914.8961,377,000
Sep 14, 202214.7614.8514.4514.6614.6659,571,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement