Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 47 mins

S&P Futures
4,335.50
-6.00(-0.14%)
Dow Futures
33,943.00
-112.00(-0.33%)
Nasdaq Futures
14,168.50
+10.00(+0.07%)
Russell 2000 Futures
1,965.60
-7.10(-0.36%)
Crude Oil
88.04
+0.69(+0.79%)
Gold
1,810.80
-18.90(-1.03%)

Advertisement

COMING UP

Q4 GDP preview: Economists look for growth acceleration before Omicron impact

Check back at 8:30 a.m. ET for the results

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

19.91

-0.07

(-0.35%)

At close: 04:02PM EST

19.95

+0.04

(+0.20%)

Pre-Market:

07:43AM EST

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2022	-	-	-	-	-	-
Jan 26, 2022	21.01	21.04	19.57	19.91	19.91	135,596,700
Jan 25, 2022	20.00	20.31	19.56	19.98	19.98	116,775,800
Jan 24, 2022	19.93	20.47	18.80	20.39	20.39	186,937,300
Jan 21, 2022	21.21	21.50	20.54	20.65	20.65	145,267,100
Jan 20, 2022	21.88	22.88	21.57	21.65	21.65	152,014,100
Jan 19, 2022	24.65	24.92	22.41	22.45	22.45	153,198,200
Jan 18, 2022	24.87	25.13	24.30	24.38	24.38	110,518,100
Jan 14, 2022	24.47	25.28	24.30	25.19	25.19	145,741,400
Jan 13, 2022	24.64	25.87	24.37	25.02	25.02	185,780,500
Jan 12, 2022	24.61	24.84	24.01	24.47	24.47	104,050,000
Jan 11, 2022	23.78	24.35	23.28	24.35	24.35	106,011,600
Jan 10, 2022	24.10	24.44	23.35	23.85	23.85	122,800,700
Jan 07, 2022	24.67	24.91	24.04	24.44	24.44	126,816,400
Jan 06, 2022	24.09	24.62	23.36	24.46	24.46	155,058,800
Jan 05, 2022	24.06	24.95	23.47	23.66	23.66	253,540,000
Jan 04, 2022	22.52	24.56	22.42	24.31	24.31	311,645,200
Jan 03, 2022	21.27	21.88	21.06	21.77	21.77	110,449,000
Dec 31, 2021	20.46	21.01	20.46	20.77	20.77	51,899,600
Dec 30, 2021	20.59	20.96	20.47	20.47	20.47	51,470,100
Dec 29, 2021	20.71	20.77	20.45	20.56	20.56	37,883,000
Dec 28, 2021	20.66	21.06	20.59	20.76	20.76	53,020,500
Dec 27, 2021	20.26	20.89	20.10	20.80	20.80	59,651,800
Dec 23, 2021	20.08	20.41	20.00	20.25	20.25	50,610,500
Dec 22, 2021	19.64	20.34	19.64	20.14	20.14	75,806,400
Dec 21, 2021	19.75	19.79	19.33	19.61	19.61	58,930,900
Dec 20, 2021	19.46	19.62	19.05	19.42	19.42	74,565,600
Dec 17, 2021	20.03	20.24	19.60	19.77	19.77	98,710,700
Dec 16, 2021	20.57	21.10	20.26	20.35	20.35	107,020,900
Dec 15, 2021	19.99	20.33	19.55	20.19	20.19	79,679,700
Dec 14, 2021	19.80	20.18	19.38	20.05	20.05	124,559,700
Dec 13, 2021	21.24	21.30	20.13	20.43	20.43	126,632,300
Dec 10, 2021	19.77	21.49	19.76	21.45	21.45	169,121,300
Dec 09, 2021	19.76	19.93	19.54	19.57	19.57	63,357,600
Dec 08, 2021	20.18	20.19	19.75	19.81	19.81	63,246,800
Dec 07, 2021	19.65	20.06	19.52	19.96	19.96	75,885,600
Dec 06, 2021	19.23	19.49	18.61	19.22	19.22	88,147,400
Dec 03, 2021	20.37	20.40	18.93	19.14	19.14	120,139,100
Dec 02, 2021	19.50	20.11	19.28	19.87	19.87	94,142,300
Dec 01, 2021	19.63	20.47	19.53	19.58	19.58	125,295,600
Nov 30, 2021	19.62	19.95	19.03	19.19	19.19	103,238,400
Nov 29, 2021	20.07	20.19	19.49	19.67	19.67	68,778,700
Nov 26, 2021	19.66	19.84	19.47	19.75	19.75	49,434,000
Nov 24, 2021	19.97	20.34	19.78	20.25	20.25	77,324,300
Nov 23, 2021	20.43	20.53	19.97	20.20	20.20	90,984,500
Nov 22, 2021	19.39	20.79	19.31	20.48	20.48	137,861,700
Nov 19, 2021	19.64	19.67	19.24	19.39	19.39	64,610,400
Nov 18, 2021	20.16	20.26	19.36	19.56	19.56	111,368,800
Nov 18, 2021	0.1 Dividend
Nov 17, 2021	19.74	20.01	19.44	19.96	19.86	80,855,200
Nov 16, 2021	19.90	20.06	19.53	19.79	19.69	66,557,200
Nov 15, 2021	19.46	19.95	19.14	19.86	19.76	84,838,600
Nov 12, 2021	19.38	19.62	19.21	19.50	19.40	77,700,400
Nov 11, 2021	19.64	19.84	19.26	19.55	19.45	96,436,500
Nov 10, 2021	19.88	20.47	19.06	19.36	19.26	229,109,600
Nov 09, 2021	20.51	20.51	19.41	20.12	20.02	164,928,500
Nov 08, 2021	19.40	20.42	19.24	20.15	20.05	153,490,400
Nov 05, 2021	19.71	19.72	18.99	19.29	19.19	121,967,900
Nov 04, 2021	18.92	19.50	18.72	19.42	19.32	157,505,500
Nov 03, 2021	17.92	18.83	17.88	18.63	18.54	104,755,500
Nov 02, 2021	18.15	18.19	17.73	18.01	17.92	115,146,200
Nov 01, 2021	17.50	17.97	17.07	17.95	17.86	125,246,500
Oct 29, 2021	16.86	17.36	16.55	17.08	16.99	100,246,700
Oct 28, 2021	16.86	17.58	16.71	16.86	16.78	215,237,600
Oct 27, 2021	15.79	15.92	15.50	15.51	15.43	96,094,300
Oct 26, 2021	16.09	16.22	15.70	15.94	15.86	64,882,300
Oct 25, 2021	16.40	16.50	15.81	16.00	15.92	67,808,000
Oct 22, 2021	16.42	16.54	16.23	16.28	16.20	60,646,800
Oct 21, 2021	16.16	16.70	16.13	16.55	16.47	95,855,000
Oct 20, 2021	15.43	16.16	15.37	16.04	15.96	105,213,700
Oct 19, 2021	15.60	15.69	15.37	15.42	15.34	44,668,300
Oct 18, 2021	15.57	15.65	15.49	15.56	15.48	48,643,800
Oct 15, 2021	15.54	16.03	15.54	15.70	15.62	77,142,100
Oct 14, 2021	15.62	15.62	15.37	15.45	15.37	50,875,100
Oct 13, 2021	15.59	15.69	15.27	15.51	15.43	63,363,500
Oct 12, 2021	15.11	15.68	15.01	15.64	15.56	89,134,000
Oct 11, 2021	15.20	15.36	14.97	15.09	15.01	45,302,300
Oct 08, 2021	14.92	15.49	14.85	15.12	15.04	99,345,500
Oct 07, 2021	14.34	14.95	14.31	14.89	14.82	96,557,500
Oct 06, 2021	14.14	14.34	13.89	14.12	14.05	61,020,300
Oct 05, 2021	14.44	14.44	14.11	14.29	14.22	55,915,800
Oct 04, 2021	14.27	14.79	14.22	14.35	14.28	78,332,500
Oct 01, 2021	14.26	14.37	14.01	14.16	14.09	51,880,900
Sep 30, 2021	14.26	14.32	14.09	14.16	14.09	78,759,800
Sep 29, 2021	14.46	14.50	14.17	14.30	14.23	56,805,500
Sep 28, 2021	14.63	14.73	14.23	14.31	14.24	107,090,900
Sep 27, 2021	13.89	14.29	13.88	14.16	14.09	68,769,700
Sep 24, 2021	13.66	13.94	13.64	13.78	13.71	57,440,200
Sep 23, 2021	13.35	13.74	13.32	13.71	13.64	68,708,100
Sep 22, 2021	12.92	13.39	12.91	13.23	13.16	75,784,000
Sep 21, 2021	12.89	12.97	12.66	12.77	12.71	60,473,100
Sep 20, 2021	13.07	13.19	12.63	12.82	12.76	126,152,200
Sep 17, 2021	13.41	13.70	13.39	13.55	13.48	76,182,400
Sep 16, 2021	13.18	13.53	13.10	13.40	13.33	76,426,100
Sep 15, 2021	12.89	13.25	12.81	13.22	13.15	60,282,100
Sep 14, 2021	12.93	13.06	12.79	12.86	12.80	47,640,800
Sep 13, 2021	12.76	12.99	12.62	12.99	12.92	62,270,800
Sep 10, 2021	12.84	12.93	12.66	12.68	12.62	48,585,900
Sep 09, 2021	12.95	12.95	12.72	12.76	12.70	68,806,400
Sep 08, 2021	12.97	13.22	12.91	13.03	12.96	57,980,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,335.50-6.00(-0.14%)

Dow Futures33,943.00-112.00(-0.33%)

Nasdaq Futures14,168.50+10.00(+0.07%)

Russell 2000 Futures1,965.60-7.10(-0.36%)

Crude Oil88.04+0.69(+0.79%)

Gold1,810.80-18.90(-1.03%)

Q4 GDP preview: Economists look for growth acceleration before Omicron impact

Ford Motor Company (F)

S&P Futures
4,335.50
-6.00(-0.14%)

Dow Futures
33,943.00
-112.00(-0.33%)

Nasdaq Futures
14,168.50
+10.00(+0.07%)

Russell 2000 Futures
1,965.60
-7.10(-0.36%)

Crude Oil
88.04
+0.69(+0.79%)

Gold
1,810.80
-18.90(-1.03%)