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
May 22, 2018	11.58	11.64	11.51	11.52	11.52	22,201,000
May 21, 2018	11.42	11.55	11.39	11.51	11.51	31,011,900
May 18, 2018	11.44	11.47	11.30	11.33	11.33	23,893,700
May 17, 2018	11.40	11.48	11.38	11.46	11.46	20,741,100
May 16, 2018	11.21	11.40	11.20	11.40	11.40	28,976,700
May 15, 2018	11.10	11.25	11.06	11.22	11.22	26,950,100
May 14, 2018	11.23	11.29	11.17	11.18	11.18	27,903,100
May 11, 2018	11.22	11.25	11.16	11.19	11.19	19,837,700
May 10, 2018	11.04	11.25	11.02	11.21	11.21	32,023,800
May 09, 2018	11.21	11.28	11.02	11.06	11.06	43,732,000
May 08, 2018	11.32	11.37	11.24	11.27	11.27	25,754,100
May 07, 2018	11.36	11.44	11.31	11.34	11.34	27,510,300
May 04, 2018	11.16	11.41	11.09	11.36	11.36	32,043,500
May 03, 2018	11.17	11.21	10.97	11.20	11.20	38,907,400
May 02, 2018	11.26	11.27	11.12	11.21	11.21	41,899,500
May 01, 2018	11.25	11.35	11.10	11.26	11.26	61,430,400
Apr 30, 2018	11.53	11.73	11.22	11.24	11.24	66,090,900
Apr 27, 2018	11.40	11.56	11.38	11.49	11.49	33,375,900
Apr 26, 2018	11.42	11.53	11.29	11.43	11.43	80,676,800
Apr 25, 2018	10.96	11.16	10.87	11.11	11.11	40,356,100
Apr 24, 2018	11.05	11.17	10.93	10.96	10.96	39,625,000
Apr 23, 2018	10.84	11.04	10.83	11.04	11.04	31,936,500
Apr 20, 2018	11.01	11.03	10.78	10.82	10.82	44,930,000
Apr 19, 2018	11.18	11.25	10.85	10.96	10.96	49,154,200
Apr 19, 2018	0.15 Dividend
Apr 18, 2018	11.38	11.48	11.30	11.33	11.18	46,226,100
Apr 17, 2018	11.43	11.45	11.30	11.38	11.23	30,906,800
Apr 16, 2018	11.36	11.45	11.27	11.38	11.23	32,803,300
Apr 13, 2018	11.35	11.39	11.23	11.28	11.13	34,598,800
Apr 12, 2018	11.50	11.54	11.25	11.31	11.16	47,133,700
Apr 11, 2018	11.38	11.49	11.30	11.43	11.28	32,979,000
Apr 10, 2018	11.44	11.55	11.41	11.45	11.30	43,144,300
Apr 09, 2018	11.25	11.38	11.20	11.25	11.10	36,462,700
Apr 06, 2018	11.28	11.35	11.07	11.18	11.03	31,920,700
Apr 05, 2018	11.34	11.38	11.23	11.35	11.20	28,755,600
Apr 04, 2018	10.87	11.36	10.80	11.33	11.18	44,834,600
Apr 03, 2018	11.01	11.18	10.90	11.15	11.00	42,523,900
Apr 02, 2018	11.06	11.09	10.70	10.86	10.72	43,598,100
Mar 29, 2018	10.93	11.13	10.92	11.08	10.93	39,864,000
Mar 28, 2018	10.83	10.95	10.73	10.86	10.72	42,263,700
Mar 27, 2018	10.85	10.92	10.72	10.83	10.69	40,677,300
Mar 26, 2018	10.74	10.87	10.68	10.83	10.69	52,325,500
Mar 23, 2018	10.79	10.81	10.51	10.56	10.42	39,950,900
Mar 22, 2018	11.00	11.06	10.73	10.75	10.61	51,280,900
Mar 21, 2018	11.00	11.19	10.93	11.10	10.95	38,551,000
Mar 20, 2018	11.05	11.13	10.97	10.99	10.84	45,612,800
Mar 19, 2018	11.15	11.17	10.87	11.01	10.86	63,122,500
Mar 16, 2018	11.12	11.22	11.06	11.15	11.00	80,684,200
Mar 15, 2018	11.05	11.25	10.95	11.07	10.92	47,645,300
Mar 14, 2018	11.25	11.44	11.01	11.02	10.87	91,985,300
Mar 13, 2018	10.84	10.98	10.73	10.78	10.64	44,456,800
Mar 12, 2018	10.69	10.85	10.68	10.81	10.67	33,800,900
Mar 09, 2018	10.63	10.73	10.57	10.73	10.59	26,684,400
Mar 08, 2018	10.65	10.68	10.48	10.61	10.47	26,948,000
Mar 07, 2018	10.51	10.64	10.43	10.63	10.49	30,046,600
Mar 06, 2018	10.65	10.68	10.47	10.63	10.49	30,978,900
Mar 05, 2018	10.31	10.63	10.30	10.58	10.44	44,021,300
Mar 02, 2018	10.24	10.42	10.14	10.40	10.26	60,491,900
Mar 01, 2018	10.65	10.69	10.20	10.29	10.15	75,841,400
Feb 28, 2018	10.68	10.79	10.57	10.61	10.47	41,321,400
Feb 27, 2018	10.93	10.99	10.60	10.61	10.47	43,502,000
Feb 26, 2018	10.74	10.95	10.70	10.89	10.75	27,157,800
Feb 23, 2018	10.67	10.71	10.62	10.70	10.56	21,786,800
Feb 22, 2018	10.60	10.73	10.56	10.63	10.49	25,409,600
Feb 21, 2018	10.65	10.75	10.59	10.60	10.46	36,037,700
Feb 20, 2018	10.58	10.67	10.55	10.63	10.49	27,617,900
Feb 16, 2018	10.70	10.82	10.52	10.61	10.47	41,041,800
Feb 15, 2018	10.80	10.80	10.64	10.76	10.62	28,208,300
Feb 14, 2018	10.55	10.75	10.50	10.74	10.60	27,844,300
Feb 13, 2018	10.63	10.69	10.53	10.59	10.45	36,884,500
Feb 12, 2018	10.67	10.82	10.54	10.70	10.56	49,068,900
Feb 09, 2018	10.57	10.64	10.24	10.53	10.39	72,103,600
Feb 08, 2018	10.79	10.86	10.42	10.43	10.29	73,990,700
Feb 07, 2018	10.75	11.04	10.70	10.76	10.62	68,041,800
Feb 06, 2018	10.27	10.79	10.19	10.76	10.62	139,938,100
Feb 05, 2018	10.78	10.80	10.24	10.24	10.10	96,757,000
Feb 02, 2018	10.88	10.88	10.62	10.71	10.57	72,312,900
Feb 01, 2018	10.95	11.00	10.85	10.92	10.78	41,352,200
Jan 31, 2018	11.09	11.12	10.90	10.97	10.82	57,644,600
Jan 30, 2018	11.09	11.23	11.05	11.06	10.91	52,068,200
Jan 29, 2018	11.42	11.47	11.11	11.12	10.97	55,114,000
Jan 29, 2018	0.15 Dividend
Jan 26, 2018	11.59	11.70	11.50	11.65	11.35	52,496,000
Jan 25, 2018	11.93	11.93	11.44	11.57	11.27	114,886,800
Jan 24, 2018	12.00	12.09	11.92	12.05	11.74	63,300,500
Jan 23, 2018	12.03	12.03	11.90	11.96	11.65	51,831,000
Jan 22, 2018	12.02	12.08	11.90	12.02	11.71	52,851,900
Jan 19, 2018	12.12	12.12	11.91	12.00	11.69	51,303,700
Jan 18, 2018	12.18	12.20	12.02	12.07	11.76	66,541,700
Jan 17, 2018	12.58	12.58	12.10	12.18	11.86	132,412,500
Jan 16, 2018	13.31	13.48	13.01	13.10	12.76	53,961,400
Jan 12, 2018	13.10	13.29	13.10	13.23	12.89	56,979,200
Jan 11, 2018	13.02	13.20	13.00	13.16	12.82	28,342,300
Jan 10, 2018	13.06	13.14	12.96	13.03	12.69	56,517,100
Jan 09, 2018	13.18	13.22	13.08	13.08	12.74	27,924,100
Jan 08, 2018	13.21	13.22	13.11	13.15	12.81	33,828,300
Jan 05, 2018	13.06	13.22	13.04	13.20	12.86	46,121,900
Jan 04, 2018	12.78	13.04	12.77	12.98	12.64	37,478,200
Jan 03, 2018	12.68	12.80	12.67	12.76	12.43	29,765,600
Jan 02, 2018	12.52	12.66	12.50	12.66	12.33	20,773,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...