U.S. Markets open in 2 hrs 16 mins

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
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 20209.129.149.039.099.0927,853,900
Nov 25, 20209.209.259.009.089.0895,217,800
Nov 24, 20209.159.509.149.459.4599,520,500
Nov 23, 20208.828.988.788.868.8671,537,100
Nov 20, 20208.818.828.688.748.7456,955,200
Nov 19, 20208.888.888.748.828.8256,672,700
Nov 18, 20208.829.058.788.828.8277,759,300
Nov 17, 20208.668.858.638.758.7546,754,500
Nov 16, 20208.748.858.618.808.8084,853,900
Nov 13, 20208.238.578.238.548.5479,475,100
Nov 12, 20208.268.298.108.218.2181,064,900
Nov 11, 20208.608.608.298.338.3375,644,400
Nov 10, 20208.238.598.188.388.3887,468,400
Nov 09, 20208.118.388.088.208.20110,511,300
Nov 06, 20208.018.027.757.797.7950,912,100
Nov 05, 20207.767.997.717.997.9961,442,600
Nov 04, 20207.867.877.637.647.6467,326,800
Nov 03, 20207.767.937.737.887.8865,108,800
Nov 02, 20207.837.867.687.717.7159,962,900
Oct 30, 20207.857.917.617.737.7379,345,600
Oct 29, 20208.178.247.857.907.90118,999,900
Oct 28, 20207.687.887.637.707.7082,938,300
Oct 27, 20208.018.097.907.927.9264,154,500
Oct 26, 20208.048.077.948.038.0362,131,000
Oct 23, 20208.308.358.098.168.1662,249,000
Oct 22, 20207.938.227.898.218.2174,008,500
Oct 21, 20207.777.887.737.857.8551,981,100
Oct 20, 20207.627.857.587.747.7463,447,000
Oct 19, 20207.687.727.577.597.5938,960,700
Oct 16, 20207.717.757.617.677.6747,509,400
Oct 15, 20207.427.627.377.627.6249,336,200
Oct 14, 20207.737.757.557.577.5757,808,900
Oct 13, 20207.827.887.637.767.7674,562,600
Oct 12, 20207.367.877.337.677.6797,692,900
Oct 09, 20207.367.447.237.257.2550,977,900
Oct 08, 20207.297.357.207.357.3554,513,300
Oct 07, 20207.117.257.067.237.2350,664,100
Oct 06, 20207.067.256.966.986.9878,203,800
Oct 05, 20206.957.056.957.027.0242,359,400
Oct 02, 20206.626.936.606.896.8960,798,400
Oct 01, 20206.716.776.636.756.7558,340,600
Sep 30, 20206.616.756.596.666.6655,809,500
Sep 29, 20206.696.706.546.606.6038,987,300
Sep 28, 20206.596.776.586.696.6947,582,600
Sep 25, 20206.616.716.506.516.5153,761,800
Sep 24, 20206.606.766.416.666.6659,822,900
Sep 23, 20206.816.936.636.646.6452,588,600
Sep 22, 20206.896.996.776.786.7855,865,500
Sep 21, 20207.097.096.816.876.8772,850,300
Sep 18, 20207.317.407.227.237.2371,929,400
Sep 17, 20207.047.346.987.287.2884,850,100
Sep 16, 20207.057.126.997.027.0246,245,800
Sep 15, 20207.167.187.007.047.0465,198,500
Sep 14, 20207.017.186.987.127.1258,704,300
Sep 11, 20206.947.006.857.007.0055,080,600
Sep 10, 20206.997.046.876.916.9169,228,600
Sep 09, 20207.077.106.936.976.9756,501,400
Sep 08, 20206.837.176.817.037.0384,749,300
Sep 04, 20206.866.956.756.906.9070,017,500
Sep 03, 20206.927.096.766.826.8278,130,900
Sep 02, 20206.816.976.776.956.9559,008,900
Sep 01, 20206.776.876.726.836.8348,214,200
Aug 31, 20206.906.936.796.826.8250,089,500
Aug 28, 20206.936.956.866.946.9439,936,900
Aug 27, 20206.836.986.836.916.9145,740,900
Aug 26, 20206.946.976.776.826.8248,600,100
Aug 25, 20207.017.106.866.946.9449,550,000
Aug 24, 20206.737.006.696.986.9864,974,700
Aug 21, 20206.786.856.656.666.6639,158,900
Aug 20, 20206.776.896.736.846.8441,824,500
Aug 19, 20206.897.026.866.876.8744,158,100
Aug 18, 20206.987.016.896.896.8940,444,200
Aug 17, 20207.057.066.876.986.9864,555,200
Aug 14, 20206.977.116.937.047.0443,517,700
Aug 13, 20207.037.187.007.037.0350,066,800
Aug 12, 20207.337.377.067.117.1159,194,100
Aug 11, 20207.217.387.197.237.2374,016,400
Aug 10, 20206.917.136.917.097.0957,229,000
Aug 07, 20206.876.926.796.866.8647,455,200
Aug 06, 20206.937.006.896.936.9348,668,500
Aug 05, 20206.867.036.866.966.9682,716,400
Aug 04, 20206.916.916.736.866.8669,377,600
Aug 03, 20206.656.726.536.696.6953,845,900
Jul 31, 20206.896.906.526.616.61115,394,100
Jul 30, 20206.746.836.676.746.7458,991,000
Jul 29, 20207.057.066.836.926.9259,437,200
Jul 28, 20206.907.056.907.017.0156,312,500
Jul 27, 20206.926.946.776.936.9360,370,200
Jul 24, 20206.907.016.866.886.8862,292,000
Jul 23, 20206.877.066.806.986.9888,652,600
Jul 22, 20206.646.886.616.846.8475,629,600
Jul 21, 20206.716.816.646.686.6863,343,900
Jul 20, 20206.806.856.586.666.6671,361,700
Jul 17, 20206.906.916.736.806.8080,769,000
Jul 16, 20206.666.906.636.866.8693,498,500
Jul 15, 20206.546.786.526.746.74101,648,700
Jul 14, 20206.186.396.086.366.36106,131,800
Jul 13, 20206.156.226.056.066.0680,190,700
Jul 10, 20205.806.105.746.106.1073,710,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...