UK markets open in 5 hours 2 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.42-0.14 (-0.90%)
At close: 4:02PM EDT
15.41 -0.01 (-0.06%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202115.6015.6915.3715.4215.4244,572,300
18 Oct 202115.5715.6515.4915.5615.5648,643,800
15 Oct 202115.5416.0315.5415.7015.7077,142,100
14 Oct 202115.6215.6215.3715.4515.4550,875,100
13 Oct 202115.5915.6915.2715.5115.5163,363,500
12 Oct 202115.1115.6815.0115.6415.6489,134,000
11 Oct 202115.2015.3614.9715.0915.0945,302,300
08 Oct 202114.9215.4914.8515.1215.1299,345,500
07 Oct 202114.3414.9514.3114.8914.8996,557,500
06 Oct 202114.1414.3413.8914.1214.1261,020,300
05 Oct 202114.4414.4414.1114.2914.2955,915,800
04 Oct 202114.2714.7914.2214.3514.3578,332,500
01 Oct 202114.2614.3714.0114.1614.1651,880,900
30 Sept 202114.2614.3214.0914.1614.1678,759,800
29 Sept 202114.4614.5014.1714.3014.3056,805,500
28 Sept 202114.6314.7314.2314.3114.31107,090,900
27 Sept 202113.8914.2913.8814.1614.1668,769,700
24 Sept 202113.6613.9413.6413.7813.7857,440,200
23 Sept 202113.3513.7413.3213.7113.7168,708,100
22 Sept 202112.9213.3912.9113.2313.2375,784,000
21 Sept 202112.8912.9712.6612.7712.7760,473,100
20 Sept 202113.0713.1912.6312.8212.82126,152,200
17 Sept 202113.4113.7013.3913.5513.5576,182,400
16 Sept 202113.1813.5313.1013.4013.4076,426,100
15 Sept 202112.8913.2512.8113.2213.2260,282,100
14 Sept 202112.9313.0612.7912.8612.8647,640,800
13 Sept 202112.7612.9912.6212.9912.9962,270,800
10 Sept 202112.8412.9312.6612.6812.6848,585,900
09 Sept 202112.9512.9512.7212.7612.7668,806,400
08 Sept 202112.9713.2212.9113.0313.0357,980,900
07 Sept 202112.8313.0412.8112.9512.9564,008,900
03 Sept 202112.9913.0512.8712.8912.8941,616,700
02 Sept 202113.0913.2112.9713.0113.0149,053,200
01 Sept 202113.0313.2212.9013.1113.1158,875,700
31 Aug 202113.0213.1412.9313.0313.0342,212,700
30 Aug 202113.3513.3713.0313.0513.0542,720,100
27 Aug 202112.8913.3712.8713.3113.3157,524,000
26 Aug 202113.1113.1312.8112.9012.9057,559,800
25 Aug 202113.1213.2813.0213.1713.1751,195,500
24 Aug 202112.8113.1412.7613.0813.0853,672,500
23 Aug 202112.7112.8512.4712.7312.7364,573,600
20 Aug 202112.6112.6712.3812.5712.5753,516,100
19 Aug 202112.8012.9212.5712.6712.6769,038,800
18 Aug 202112.9513.2112.9013.0013.0050,966,700
17 Aug 202113.3213.3312.8112.9912.9974,625,300
16 Aug 202113.5013.5613.3213.4613.4638,664,300
13 Aug 202113.8813.9513.5413.5913.5944,915,500
12 Aug 202113.9214.0513.7913.9013.9038,547,900
11 Aug 202113.8613.9513.6713.9313.9342,795,600
10 Aug 202113.7713.9113.6613.8213.8232,120,800
09 Aug 202113.7213.8213.5513.7513.7538,760,400
06 Aug 202113.8213.9113.7313.8013.8044,361,100
05 Aug 202113.5413.8213.4513.7113.7160,524,400
04 Aug 202113.8513.9313.3013.3213.3281,502,700
03 Aug 202113.9714.0813.6414.0214.0253,257,700
02 Aug 202114.0214.3313.8813.9113.9164,673,700
30 Jul 202114.2314.3013.8713.9513.9574,801,500
29 Jul 202114.5114.7914.3014.3914.39111,154,800
28 Jul 202113.8613.9913.5713.8613.8670,653,500
27 Jul 202113.9313.9613.6513.7913.7941,963,200
26 Jul 202113.9014.0813.8714.0314.0343,838,000
23 Jul 202113.9714.0413.7313.8213.8237,927,900
22 Jul 202114.0814.1413.7813.9113.9140,440,100
21 Jul 202114.0514.3414.0314.1914.1953,817,500
20 Jul 202113.3713.9613.2813.9113.9170,731,800
19 Jul 202113.2513.3212.7913.2813.2899,949,200
16 Jul 202114.1214.1413.5813.6113.6148,065,200
15 Jul 202114.1514.3013.9414.0114.0144,952,300
14 Jul 202114.4314.6314.2014.2514.2539,056,200
13 Jul 202114.5014.6314.3014.4214.4245,360,600
12 Jul 202114.3614.7414.2414.6114.6149,205,200
09 Jul 202114.4514.5814.2714.4814.4865,981,200
08 Jul 202113.9614.2313.7414.0614.0662,706,800
07 Jul 202114.4114.4614.0214.2314.2372,992,500
06 Jul 202114.8714.8814.3914.5014.5073,990,600
02 Jul 202114.9615.0414.8314.9314.9343,652,000
01 Jul 202114.9114.9714.8414.9114.9151,112,200
30 Jun 202114.9515.1114.8114.8614.8672,213,500
29 Jun 202115.0515.2014.8815.0115.0168,208,200
28 Jun 202115.2015.2114.8314.9614.9679,477,400
25 Jun 202115.2415.5215.1815.1915.19111,760,500
24 Jun 202115.5415.5515.1515.2615.2679,859,800
23 Jun 202115.1415.5315.0315.4215.4294,985,700
22 Jun 202115.0215.1114.8214.9114.9165,545,900
21 Jun 202114.6314.9014.5514.7814.7863,385,000
18 Jun 202114.5414.7714.4414.5214.5276,319,700
17 Jun 202115.3015.4014.5814.7714.77126,653,100
16 Jun 202115.1015.2914.8815.0215.0269,112,900
15 Jun 202114.9115.1614.7615.0015.0062,612,700
14 Jun 202115.2315.3014.8214.8714.8782,666,000
11 Jun 202115.3015.4315.1715.2815.2850,613,500
10 Jun 202115.5915.7815.0815.1115.1178,147,500
09 Jun 202115.6015.6215.3915.4815.4860,079,100
08 Jun 202115.7615.8015.3315.6315.6393,891,100
07 Jun 202116.0116.2015.6515.8815.8890,915,300
04 Jun 202116.3316.4515.8015.9715.97151,788,000
03 Jun 202115.1516.0614.9915.9915.99179,671,400
02 Jun 202114.9015.0214.6814.9114.9177,517,200
01 Jun 202114.7214.8414.4614.8114.8189,071,000
28 May 202115.0115.0514.4114.5314.53152,105,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...