U.S. Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.64-0.16 (-1.48%)
At close: 4:01PM EDT

10.65 +0.01 (0.09%)
After hours: 7:49PM EDT

People also watch
GMBACCGEAAPL
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201710.7910.8010.6010.6410.6434,821,600
Aug 16, 201710.8610.9010.7810.8010.8028,316,300
Aug 15, 201710.9211.0010.8410.8410.8429,266,300
Aug 14, 201710.8210.9510.7910.9110.9125,936,900
Aug 11, 201710.7910.8410.7610.7710.7732,300,100
Aug 10, 201710.8810.9110.7710.7710.7731,903,800
Aug 09, 201710.8810.9510.8310.9210.9232,155,900
Aug 08, 201710.9511.0010.8810.8910.8926,322,100
Aug 07, 201710.9410.9810.9010.9210.9235,013,000
Aug 04, 201710.9010.9910.7810.9510.9529,267,600
Aug 03, 201711.0111.0510.9210.9310.9320,309,300
Aug 02, 201710.9811.0310.9311.0011.0030,890,500
Aug 01, 201711.1111.1510.8710.9510.9565,140,100
Jul 31, 201711.1611.2311.1311.2211.2239,548,600
Jul 28, 201711.1511.2211.0611.1711.1724,864,100
Jul 27, 201711.0811.2011.0311.1811.1838,687,500
Jul 26, 201711.1411.1610.9511.0611.0672,271,700
Jul 25, 201711.3011.3811.2211.2711.2752,854,300
Jul 24, 201711.5111.5511.2711.2911.2948,123,400
Jul 21, 201711.5911.6211.4611.5311.5327,630,600
Jul 20, 201711.6911.7811.6611.7011.7030,315,100
Jul 20, 20170.15 Dividend
Jul 19, 201711.7611.8311.7411.8311.6826,225,900
Jul 18, 201711.7211.7511.6711.7511.6024,625,200
Jul 17, 201711.7111.7511.6511.7411.5924,394,200
Jul 14, 201711.6511.7311.6011.6811.5339,792,200
Jul 13, 201711.4611.6911.4511.6011.4533,650,800
Jul 12, 201711.4111.6211.4011.4711.3233,088,200
Jul 11, 201711.3111.4311.3011.3811.2425,914,300
Jul 10, 201711.2411.3511.2311.3411.2018,881,300
Jul 07, 201711.2111.2811.1611.2611.1220,871,800
Jul 06, 201711.2911.3611.1711.1811.0431,936,000
Jul 05, 201711.5111.5611.2611.3011.1639,412,200
Jul 03, 201711.3611.6911.2511.5611.4143,949,600
Jun 30, 201711.1811.2811.1611.1911.0540,753,300
Jun 29, 201711.1311.2011.0711.1711.0332,917,000
Jun 28, 201711.1111.1711.0711.0910.9531,820,000
Jun 27, 201711.1711.2011.0611.0810.9428,491,600
Jun 26, 201711.0611.2011.0611.1811.0431,316,800
Jun 23, 201711.1011.1311.0011.0410.9045,190,200
Jun 22, 201711.0211.1811.0011.1310.9926,972,800
Jun 21, 201711.1511.1511.0011.0410.9037,002,500
Jun 20, 201711.2111.2211.0911.1210.9831,971,500
Jun 19, 201711.2011.2811.1811.2411.1030,540,900
Jun 16, 201711.2411.2411.0711.2211.0854,035,400
Jun 15, 201711.1511.2911.1411.2411.1028,431,600
Jun 14, 201711.2711.2911.0611.2211.0844,367,900
Jun 13, 201711.3211.3511.1511.2711.1329,889,300
Jun 12, 201711.1311.3611.1311.2811.1438,473,100
Jun 09, 201711.0911.1511.0111.1310.9930,285,900
Jun 08, 201711.0711.1010.9111.1010.9640,757,400
Jun 07, 201711.1611.1911.0211.0710.9337,344,200
Jun 06, 201711.1911.2011.0511.1210.9844,543,700
Jun 05, 201711.3611.3611.2311.2511.1142,558,600
Jun 02, 201711.4211.4311.2411.3511.2145,925,000
Jun 01, 201711.2511.5411.1011.4111.2776,707,200
May 31, 201711.1211.1311.0011.1210.9836,398,700
May 30, 201711.0011.1210.9911.0810.9436,082,600
May 26, 201710.8510.9510.8110.9310.7928,116,700
May 25, 201710.9610.9710.7610.8610.7246,269,200
May 24, 201711.0611.0610.8710.9610.8246,638,800
May 23, 201711.1611.1710.9711.0510.9140,816,600
May 22, 201711.1111.1310.9811.1010.9673,335,000
May 19, 201710.8110.9410.7910.8710.7332,431,700
May 18, 201710.7310.8210.7010.7910.6537,890,800
May 17, 201710.9410.9510.6710.7610.6254,670,100
May 16, 201711.0611.0710.9010.9410.8042,130,200
May 15, 201710.9611.0310.9210.9410.8027,359,500
May 12, 201711.0011.0310.9010.9210.7834,264,300
May 11, 201711.0411.0710.9711.0110.8729,276,300
May 10, 201711.1611.2011.0311.0410.9034,989,300
May 09, 201711.1411.2611.1011.1611.0244,142,900
May 08, 201711.1811.2411.0911.1310.9935,561,800
May 05, 201711.0111.1610.9811.1411.0028,926,000
May 04, 201711.0911.1110.9611.0010.8634,639,800
May 03, 201710.9211.0910.9111.0710.9357,290,600
May 02, 201711.3011.3710.9010.9210.7899,514,700
May 01, 201711.4911.5411.4011.4211.2832,118,400
Apr 28, 201711.5111.5111.4011.4711.3241,415,100
Apr 27, 201711.6611.6811.3411.4711.3250,203,700
Apr 26, 201711.4711.7011.4511.6011.4551,685,800
Apr 25, 201711.4711.5011.4311.4811.3335,862,500
Apr 24, 201711.4811.5011.3611.4311.2941,071,300
Apr 21, 201711.4611.4811.3211.3411.2026,076,200
Apr 20, 201711.2511.5011.2411.4711.3249,990,200
Apr 19, 201711.1911.2811.1711.1911.0537,524,400
Apr 18, 201711.1511.1811.0811.1411.0035,660,000
Apr 18, 20170.15 Dividend
Apr 17, 201711.2211.3011.1411.2810.9944,731,700
Apr 13, 201711.2211.2511.1111.1110.8232,789,900
Apr 12, 201711.2711.3011.2011.2310.9456,588,400
Apr 11, 201711.2711.2811.1711.2810.9936,366,300
Apr 10, 201711.2611.3511.2411.2510.9625,857,100
Apr 07, 201711.2611.3111.2111.2310.9428,874,900
Apr 06, 201711.2711.3611.2211.2710.9836,165,300
Apr 05, 201711.4811.5011.2511.2610.9743,316,100
Apr 04, 201711.3811.4811.2811.3711.0840,068,200
Apr 03, 201711.6411.6411.2811.4411.1465,671,100
Mar 31, 201711.6611.6811.6011.6411.3426,717,500
Mar 30, 201711.6711.7411.6111.6811.3828,008,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...