U.S. Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.86-0.07 (-1.01%)
At close: 4:04PM EDT

6.88 +0.02 (0.29%)
After hours: 6:44PM EDT

DateOpenHighLowClose*Adj Close**Volume
Dec 27, 20199.459.469.359.369.2028,272,800
Dec 26, 20199.479.499.439.459.2928,961,300
Dec 24, 20199.449.499.439.479.3111,881,600
Dec 23, 20199.509.579.409.449.2854,784,400
Dec 20, 20199.509.549.449.489.3250,191,200
Dec 19, 20199.559.579.389.419.2542,236,000
Dec 18, 20199.399.579.369.549.3845,905,300
Dec 17, 20199.389.419.319.399.2335,503,900
Dec 16, 20199.249.399.229.399.2342,337,600
Dec 13, 20199.329.399.199.239.0835,334,500
Dec 12, 20199.119.369.119.329.1648,390,900
Dec 11, 20199.069.149.069.118.9633,204,200
Dec 10, 20199.029.108.969.078.9234,217,700
Dec 09, 20198.979.078.969.018.8621,772,900
Dec 06, 20198.969.078.959.028.8731,086,900
Dec 05, 20198.979.008.888.938.7825,768,600
Dec 04, 20198.959.038.948.958.8029,982,900
Dec 03, 20198.958.958.808.898.7440,653,100
Dec 02, 20199.089.149.009.018.8637,232,700
Nov 29, 20199.049.109.039.068.9113,096,200
Nov 27, 20199.039.159.029.108.9537,396,100
Nov 26, 20198.989.028.919.018.8630,093,800
Nov 25, 20198.909.018.879.008.8530,580,900
Nov 22, 20198.808.908.778.898.7434,966,700
Nov 21, 20198.778.798.678.718.5633,161,400
Nov 20, 20198.888.898.688.738.5838,271,500
Nov 19, 20198.999.008.878.908.7531,168,900
Nov 18, 20199.059.058.898.958.8038,291,400
Nov 15, 20198.858.968.858.958.8026,416,300
Nov 14, 20198.858.918.788.798.6426,527,800
Nov 13, 20199.009.008.808.818.6634,491,200
Nov 12, 20199.069.139.049.048.8928,703,900
Nov 11, 20198.959.108.949.088.9324,846,600
Nov 08, 20198.909.048.829.048.8929,476,800
Nov 07, 20198.969.018.888.898.7432,640,400
Nov 06, 20199.059.058.898.928.7739,497,700
Nov 05, 20199.029.159.009.028.8737,569,700
Nov 04, 20198.939.058.939.008.8546,716,500
Nov 01, 20198.648.938.648.898.7455,354,900
Oct 31, 20198.588.608.508.598.4529,124,100
Oct 30, 20198.648.648.528.548.4028,685,300
Oct 29, 20198.598.718.598.648.5036,771,800
Oct 28, 20198.768.768.588.618.4739,635,300
Oct 25, 20198.678.758.628.728.5751,373,600
Oct 24, 20198.878.898.558.608.46120,395,200
Oct 23, 20199.019.218.979.219.0644,770,400
Oct 22, 20199.019.148.969.078.9235,878,500
Oct 21, 20199.199.249.019.038.8833,610,200
Oct 21, 20190.15 Dividend
Oct 18, 20199.099.329.099.298.9942,422,900
Oct 17, 20199.129.149.039.118.8128,361,200
Oct 16, 20199.119.199.069.078.7727,190,300
Oct 15, 20198.849.108.789.078.7729,771,700
Oct 14, 20198.828.848.768.828.5324,794,500
Oct 11, 20198.738.878.738.788.4934,175,700
Oct 10, 20198.588.658.528.628.3428,069,600
Oct 09, 20198.618.648.568.568.2816,898,500
Oct 08, 20198.658.668.508.548.2631,091,200
Oct 07, 20198.708.798.618.688.4029,340,400
Oct 04, 20198.728.768.668.748.4627,827,400
Oct 03, 20198.558.718.458.718.4340,827,900
Oct 02, 20198.858.868.448.618.3368,137,000
Oct 01, 20199.199.248.878.908.6139,559,500
Sep 30, 20199.119.219.109.168.8621,510,000
Sep 27, 20199.149.609.069.088.7832,459,500
Sep 26, 20199.239.239.079.148.8426,556,300
Sep 25, 20199.109.239.099.208.9020,510,300
Sep 24, 20199.199.239.059.118.8133,092,500
Sep 23, 20199.139.239.089.168.8622,051,100
Sep 20, 20199.139.309.119.178.8737,491,300
Sep 19, 20199.319.339.109.108.8028,780,700
Sep 18, 20199.269.369.229.258.9524,309,400
Sep 17, 20199.279.319.189.288.9827,391,200
Sep 16, 20199.369.459.249.309.0050,052,600
Sep 13, 20199.479.599.449.459.1427,161,300
Sep 12, 20199.369.489.329.419.1035,687,700
Sep 11, 20199.299.439.299.429.1134,190,300
Sep 10, 20199.089.429.049.429.1170,567,300
Sep 09, 20199.399.659.399.549.2348,059,400
Sep 06, 20199.379.419.209.349.0429,210,100
Sep 05, 20199.259.409.259.349.0436,626,800
Sep 04, 20199.179.239.079.208.9027,406,400
Sep 03, 20199.189.209.049.108.8026,331,000
Aug 30, 20199.169.239.109.178.8732,057,900
Aug 29, 20199.109.149.039.128.8222,011,000
Aug 28, 20198.729.048.709.008.7135,147,300
Aug 27, 20198.898.918.758.768.4723,024,400
Aug 26, 20198.888.918.798.828.5331,888,200
Aug 23, 20198.908.998.738.778.4844,982,300
Aug 22, 20199.059.149.029.048.7520,974,700
Aug 21, 20199.029.058.979.048.7520,434,800
Aug 20, 20199.009.078.938.968.6725,108,600
Aug 19, 20199.059.109.029.038.7421,844,000
Aug 16, 20198.929.008.818.968.6727,369,900
Aug 15, 20199.069.068.788.868.5740,682,800
Aug 14, 20199.139.158.969.008.7145,967,400
Aug 13, 20199.299.429.189.268.9628,231,500
Aug 12, 20199.399.439.289.298.9921,978,800
Aug 09, 20199.549.589.399.459.1438,739,700
Aug 08, 20199.569.629.519.569.2525,469,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...