Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 6 hrs 46 mins

S&P Futures
4,129.00
-18.75(-0.45%)
Dow Futures
33,848.00
-114.00(-0.34%)
Nasdaq Futures
12,555.50
-68.50(-0.54%)
Russell 2000 Futures
1,982.70
-10.80(-0.54%)
Crude Oil
73.97
+0.58(+0.79%)
Gold
1,887.10
+10.50(+0.56%)

Advertisement

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

13.23

-1.09

(-7.61%)

At close: 04:02PM EST

13.17

-0.06

(-0.45%)

After hours:

07:59PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	13.05	13.61	12.78	13.23	13.23	165,357,500
Feb 02, 2023	14.17	14.60	14.03	14.32	14.32	102,579,800
Feb 01, 2023	13.52	13.99	13.49	13.79	13.79	70,641,000
Jan 31, 2023	13.39	13.57	13.25	13.51	13.51	83,093,300
Jan 30, 2023	13.01	13.20	12.86	12.89	12.89	64,512,600
Jan 27, 2023	12.88	13.37	12.87	13.27	13.27	62,066,500
Jan 26, 2023	12.99	13.07	12.71	12.92	12.92	48,970,900
Jan 25, 2023	12.60	12.85	12.49	12.79	12.79	37,739,000
Jan 24, 2023	12.68	12.90	12.62	12.74	12.74	41,537,400
Jan 23, 2023	12.48	12.91	12.43	12.80	12.80	49,688,000
Jan 20, 2023	12.21	12.42	12.08	12.40	12.40	44,288,900
Jan 19, 2023	12.29	12.36	12.04	12.18	12.18	52,918,500
Jan 18, 2023	12.79	12.85	12.40	12.41	12.41	48,774,400
Jan 17, 2023	12.71	12.85	12.43	12.67	12.67	60,774,900
Jan 13, 2023	12.63	12.82	12.47	12.72	12.72	96,317,800
Jan 12, 2023	13.27	13.53	13.11	13.43	13.43	58,113,700
Jan 11, 2023	12.93	13.26	12.89	13.22	13.22	51,911,600
Jan 10, 2023	12.68	12.87	12.50	12.84	12.84	47,065,500
Jan 09, 2023	12.74	12.93	12.55	12.69	12.69	50,865,500
Jan 06, 2023	12.12	12.59	12.10	12.58	12.58	53,066,500
Jan 05, 2023	12.11	12.38	11.88	12.25	12.25	50,785,600
Jan 04, 2023	11.88	12.08	11.74	12.01	12.01	53,429,700
Jan 03, 2023	11.82	11.92	11.57	11.68	11.68	45,809,000
Dec 30, 2022	11.40	11.64	11.39	11.63	11.63	39,149,700
Dec 29, 2022	11.08	11.55	11.05	11.54	11.54	53,550,300
Dec 28, 2022	11.18	11.25	10.90	10.95	10.95	49,375,400
Dec 27, 2022	11.28	11.39	11.13	11.20	11.20	44,837,400
Dec 23, 2022	11.27	11.40	11.22	11.36	11.36	38,200,700
Dec 22, 2022	11.54	11.54	11.10	11.31	11.31	75,158,700
Dec 21, 2022	11.61	11.79	11.55	11.78	11.78	49,256,000
Dec 20, 2022	11.65	11.68	11.12	11.47	11.47	82,057,900
Dec 19, 2022	12.12	12.17	11.54	11.69	11.69	88,062,500
Dec 16, 2022	12.77	12.82	12.08	12.12	12.12	118,345,700
Dec 15, 2022	13.23	13.26	12.95	13.03	13.03	55,725,300
Dec 14, 2022	13.57	13.78	13.36	13.48	13.48	51,199,900
Dec 13, 2022	13.78	13.92	13.37	13.57	13.57	57,872,100
Dec 12, 2022	13.20	13.47	13.10	13.46	13.46	35,473,800
Dec 09, 2022	13.04	13.36	13.04	13.18	13.18	41,553,600
Dec 08, 2022	13.20	13.26	13.07	13.12	13.12	32,376,300
Dec 07, 2022	13.20	13.42	13.09	13.10	13.10	36,609,800
Dec 06, 2022	13.42	13.57	13.06	13.28	13.28	39,996,000
Dec 05, 2022	13.75	13.77	13.37	13.38	13.38	39,714,500
Dec 02, 2022	13.84	13.97	13.75	13.86	13.86	42,417,400
Dec 01, 2022	14.09	14.36	14.00	14.08	14.08	45,335,100
Nov 30, 2022	13.78	13.95	13.45	13.90	13.90	61,537,300
Nov 29, 2022	13.85	13.90	13.71	13.75	13.75	28,380,800
Nov 28, 2022	13.94	13.96	13.70	13.73	13.73	35,249,700
Nov 25, 2022	13.96	14.11	13.90	14.08	14.08	12,980,900
Nov 23, 2022	14.00	14.06	13.85	14.03	14.03	25,974,200
Nov 22, 2022	14.05	14.15	13.98	14.07	14.07	28,738,800
Nov 21, 2022	13.86	14.04	13.66	13.95	13.95	34,087,100
Nov 18, 2022	14.08	14.13	13.82	13.99	13.99	37,101,900
Nov 17, 2022	13.66	13.91	13.55	13.91	13.91	54,317,900
Nov 16, 2022	14.10	14.17	13.84	13.90	13.90	47,484,200
Nov 15, 2022	14.29	14.58	14.20	14.30	14.30	61,835,700
Nov 14, 2022	14.23	14.35	14.06	14.06	14.06	57,691,600
Nov 11, 2022	14.26	14.67	14.20	14.50	14.50	60,187,600
Nov 10, 2022	13.69	14.36	13.67	14.18	14.18	75,638,500
Nov 09, 2022	13.57	13.70	13.28	13.31	13.31	74,199,200
Nov 08, 2022	13.78	13.80	13.51	13.72	13.72	52,731,900
Nov 07, 2022	13.61	13.76	13.37	13.70	13.70	48,176,900
Nov 04, 2022	13.57	13.77	13.27	13.51	13.51	61,489,100
Nov 03, 2022	12.81	13.46	12.77	13.26	13.26	58,782,600
Nov 02, 2022	13.22	13.67	13.06	13.06	13.06	73,673,500
Nov 01, 2022	13.57	13.65	13.16	13.40	13.40	47,454,700
Oct 31, 2022	13.15	13.51	13.14	13.37	13.37	54,676,700
Oct 28, 2022	13.00	13.31	12.97	13.26	13.26	55,777,900
Oct 27, 2022	12.77	13.22	12.42	13.00	13.00	88,421,500
Oct 26, 2022	12.80	13.06	12.52	12.82	12.82	86,833,600
Oct 25, 2022	12.58	13.03	12.46	12.83	12.83	66,391,600
Oct 24, 2022	12.30	12.65	12.18	12.48	12.48	64,717,700
Oct 21, 2022	11.74	12.25	11.68	12.19	12.19	55,132,700
Oct 20, 2022	12.13	12.20	11.73	11.77	11.77	55,568,100
Oct 19, 2022	11.91	12.14	11.86	12.13	12.13	54,130,000
Oct 18, 2022	12.22	12.25	11.91	12.03	12.03	53,603,400
Oct 17, 2022	11.98	11.99	11.66	11.83	11.83	59,561,700
Oct 14, 2022	11.80	11.85	11.56	11.67	11.67	55,127,700
Oct 13, 2022	11.24	11.89	11.20	11.77	11.77	70,487,400
Oct 12, 2022	11.48	11.70	11.35	11.54	11.54	59,628,500
Oct 11, 2022	11.30	11.87	11.18	11.56	11.56	75,173,200
Oct 10, 2022	11.47	11.55	11.20	11.36	11.36	115,548,900
Oct 07, 2022	12.18	12.30	12.00	12.20	12.20	56,494,500
Oct 06, 2022	12.36	12.63	12.19	12.36	12.36	64,531,900
Oct 05, 2022	12.38	12.56	12.13	12.51	12.51	87,919,100
Oct 04, 2022	11.96	12.37	11.94	12.36	12.36	87,629,200
Oct 03, 2022	11.38	11.59	11.13	11.47	11.47	66,198,300
Sep 30, 2022	11.39	11.53	11.19	11.20	11.20	71,688,200
Sep 29, 2022	11.85	11.88	11.36	11.47	11.47	84,534,900
Sep 28, 2022	11.91	12.24	11.76	12.18	12.18	72,701,600
Sep 27, 2022	12.21	12.22	11.66	11.91	11.91	87,044,400
Sep 26, 2022	12.21	12.38	11.93	11.99	11.99	89,300,400
Sep 23, 2022	12.33	12.44	11.95	12.31	12.31	104,043,700
Sep 22, 2022	13.12	13.24	12.75	12.77	12.77	82,004,400
Sep 21, 2022	13.24	13.59	13.05	13.05	13.05	94,271,600
Sep 20, 2022	14.09	14.23	13.01	13.09	13.09	196,340,000
Sep 19, 2022	14.50	14.96	14.49	14.93	14.93	48,696,200
Sep 16, 2022	14.62	14.74	14.47	14.72	14.72	68,454,800
Sep 15, 2022	14.69	15.21	14.68	14.89	14.89	61,377,000
Sep 14, 2022	14.76	14.85	14.45	14.66	14.66	59,571,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,129.00-18.75(-0.45%)

Dow Futures33,848.00-114.00(-0.34%)

Nasdaq Futures12,555.50-68.50(-0.54%)

Russell 2000 Futures1,982.70-10.80(-0.54%)

Crude Oil73.97+0.58(+0.79%)

Gold1,887.10+10.50(+0.56%)

Ford Motor Company (F)

S&P Futures
4,129.00
-18.75(-0.45%)

Dow Futures
33,848.00
-114.00(-0.34%)

Nasdaq Futures
12,555.50
-68.50(-0.54%)

Russell 2000 Futures
1,982.70
-10.80(-0.54%)

Crude Oil
73.97
+0.58(+0.79%)

Gold
1,887.10
+10.50(+0.56%)