Advertisement
U.S. markets closed
Advertisement

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
10.70+0.12 (+1.13%)
At close: 04:00PM EST
10.69 -0.01 (-0.05%)
After hours: 06:08PM EST
Advertisement
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202310.5210.7910.5010.7010.7054,020,088
Dec 01, 202310.2910.6010.2210.5810.5861,567,900
Nov 30, 202310.6810.7010.1810.2610.2680,525,700
Nov 29, 202310.8810.9610.5610.5910.5977,246,800
Nov 28, 202310.3310.4010.2410.3710.3738,510,600
Nov 27, 202310.3710.4210.3010.3410.3432,247,600
Nov 24, 202310.2810.5310.2810.4010.4022,028,100
Nov 22, 202310.2410.3810.1710.2610.2641,116,300
Nov 21, 202310.2810.3210.1010.1910.1947,284,300
Nov 20, 202310.2910.4310.2610.3410.3446,933,100
Nov 17, 202310.2610.3210.1910.2710.2736,501,200
Nov 16, 202310.4010.4310.1010.1610.1645,408,100
Nov 15, 202310.4110.5710.3910.4710.4745,193,700
Nov 14, 20239.9910.469.9810.4010.4067,684,000
Nov 13, 20239.839.879.749.829.8234,458,300
Nov 10, 20239.819.879.679.869.8645,069,700
Nov 09, 202310.0410.079.699.709.7059,356,900
Nov 08, 202310.1910.2110.0310.0510.0538,700,600
Nov 07, 202310.2510.2910.0510.1710.1750,430,800
Nov 06, 202310.5610.6010.2410.3110.3148,435,500
Nov 03, 202310.2610.6410.2510.5610.5660,846,800
Nov 02, 202310.0210.159.9710.1410.1466,914,000
Nov 01, 20239.849.939.769.919.9175,469,700
Oct 31, 20239.729.919.639.759.7582,238,800
Oct 31, 20230.15 Dividend
Oct 30, 202310.0810.149.689.779.62106,474,700
Oct 27, 202310.9310.979.909.969.81187,029,600
Oct 26, 202311.9111.9311.3311.3511.1884,725,900
Oct 25, 202311.3511.6411.2111.5411.3674,213,800
Oct 24, 202311.5011.5711.3811.3911.2247,775,600
Oct 23, 202311.5511.6911.4211.4811.3049,073,800
Oct 20, 202311.5811.7611.5411.6411.4653,275,400
Oct 19, 202311.5911.7611.5111.5311.3549,057,500
Oct 18, 202311.9311.9311.7511.7511.5744,840,100
Oct 17, 202311.8512.1711.8512.0411.8640,516,500
Oct 16, 202311.9111.9611.8211.9311.7529,183,000
Oct 13, 202311.9712.0011.8011.8111.6347,221,800
Oct 12, 202311.8812.0711.8412.0011.8251,644,000
Oct 11, 202312.2912.3912.1512.2512.0631,321,500
Oct 10, 202312.1012.3012.0912.2012.0140,404,600
Oct 09, 202311.8012.1511.7812.0711.8833,328,000
Oct 06, 202311.8212.1511.6912.0011.8257,498,400
Oct 05, 202311.9412.0011.6911.9011.7247,425,000
Oct 04, 202312.0212.0811.8811.9911.8145,217,900
Oct 03, 202312.1612.2312.0212.0711.8855,074,700
Oct 02, 202312.3812.4412.2312.3112.1251,204,000
Sep 29, 202312.6112.6612.3512.4212.2362,303,900
Sep 28, 202312.3212.6612.1712.5612.3749,109,800
Sep 27, 202312.5212.5212.2512.3912.2041,616,600
Sep 26, 202312.4912.6612.3712.4312.2441,261,000
Sep 25, 202312.3512.7012.3412.5812.3941,219,400
Sep 22, 202312.5012.7712.4112.4312.2465,205,500
Sep 21, 202312.2012.3512.1612.2012.0140,108,400
Sep 20, 202312.6512.6712.3512.3612.1737,449,600
Sep 19, 202312.3412.6512.3112.5612.3740,900,000
Sep 18, 202312.5012.5212.2512.3412.1547,444,100
Sep 15, 202312.4012.7912.4012.6112.4263,925,800
Sep 14, 202312.6112.7012.4112.6212.4343,461,600
Sep 13, 202312.6912.9112.6312.6412.4562,579,700
Sep 12, 202312.2312.5912.2212.4512.2649,507,700
Sep 11, 202312.3612.4012.1712.2212.0334,673,600
Sep 08, 202311.9712.3611.9712.3012.1149,493,500
Sep 07, 202311.9512.0511.9011.9611.7838,559,600
Sep 06, 202312.0012.1111.8312.0711.8841,881,500
Sep 05, 202312.1212.1812.0412.0911.9035,202,000
Sep 01, 202312.1612.2712.0412.1411.9534,697,400
Aug 31, 202312.1312.2712.0912.1311.9439,025,700
Aug 30, 202312.0712.1512.0112.0311.8530,617,900
Aug 29, 202311.9512.0611.8912.0511.8632,009,000
Aug 28, 202311.9512.0611.8511.9011.7229,693,500
Aug 25, 202311.8311.9911.5811.9111.7347,610,000
Aug 24, 202311.8911.9311.7511.7511.5733,338,200
Aug 23, 202311.8211.9711.8011.9611.7830,437,700
Aug 22, 202312.0112.0311.8411.8711.6932,045,300
Aug 21, 202312.0412.0611.8711.9711.7933,456,700
Aug 18, 202311.7312.0211.7211.9611.7844,480,200
Aug 17, 202311.8811.9711.7811.8311.6536,104,900
Aug 16, 202311.9012.0311.8011.8111.6344,838,900
Aug 15, 202312.0612.1511.9711.9811.8042,616,400
Aug 14, 202312.0312.2312.0212.2012.0148,099,600
Aug 11, 202312.1212.2012.0012.1411.9564,324,200
Aug 10, 202312.7812.7812.0812.1611.97104,063,900
Aug 09, 202312.7712.8312.6612.7312.5342,932,600
Aug 08, 202312.7712.9012.7012.8812.6845,103,800
Aug 07, 202312.9312.9612.7812.9412.7443,929,200
Aug 04, 202313.1013.1012.8012.8912.6948,325,000
Aug 03, 202312.9913.1412.8613.1012.9051,996,300
Aug 02, 202313.2013.2312.9813.0412.8457,997,400
Aug 01, 202313.1513.4413.1113.4213.2159,129,900
Jul 31, 202313.0113.2212.9113.2113.0164,507,700
Jul 28, 202313.5813.6513.0213.2613.06116,696,500
Jul 27, 202313.8313.9813.7013.7313.5267,313,500
Jul 26, 202313.5513.7513.5213.6713.4642,019,700
Jul 25, 202313.8613.8613.5613.5813.3758,772,700
Jul 24, 202313.8914.0213.8513.9613.7546,687,000
Jul 24, 20230.15 Dividend
Jul 21, 202314.1314.1613.7513.9313.5757,579,800
Jul 20, 202314.0314.0813.9014.0313.6745,952,600
Jul 19, 202314.1414.2614.0614.1013.7358,280,800
Jul 18, 202313.9514.1713.9214.1713.8071,775,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...