F - Ford Motor Company
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Apr 2020 | 4.86 | 5.09 | 4.80 | 5.03 | 5.03 | 113,920,923 |
| 07 Apr 2020 | 4.85 | 5.03 | 4.63 | 4.71 | 4.71 | 115,067,700 |
| 06 Apr 2020 | 4.54 | 4.67 | 4.41 | 4.53 | 4.53 | 102,205,300 |
| 03 Apr 2020 | 4.40 | 4.42 | 4.17 | 4.24 | 4.24 | 85,659,900 |
| 02 Apr 2020 | 4.39 | 4.57 | 4.25 | 4.36 | 4.36 | 90,891,700 |
| 01 Apr 2020 | 4.63 | 4.77 | 4.36 | 4.40 | 4.40 | 119,174,500 |
| 31 Mar 2020 | 5.03 | 5.19 | 4.75 | 4.83 | 4.83 | 231,800,800 |
| 30 Mar 2020 | 5.11 | 5.12 | 4.93 | 5.03 | 5.03 | 97,879,700 |
| 27 Mar 2020 | 5.07 | 5.30 | 4.91 | 5.19 | 5.19 | 106,324,000 |
| 26 Mar 2020 | 5.36 | 5.65 | 5.16 | 5.25 | 5.25 | 138,227,600 |
| 25 Mar 2020 | 5.77 | 5.87 | 5.12 | 5.39 | 5.39 | 198,999,400 |
| 24 Mar 2020 | 4.47 | 4.99 | 4.26 | 4.95 | 4.95 | 146,192,100 |
| 23 Mar 2020 | 4.27 | 4.52 | 3.96 | 4.01 | 4.01 | 134,925,000 |
| 20 Mar 2020 | 4.54 | 4.75 | 4.25 | 4.33 | 4.33 | 129,378,600 |
| 19 Mar 2020 | 4.33 | 4.58 | 4.10 | 4.47 | 4.47 | 126,603,800 |
| 18 Mar 2020 | 4.75 | 4.84 | 4.10 | 4.50 | 4.50 | 125,954,700 |
| 17 Mar 2020 | 5.08 | 5.14 | 4.70 | 5.01 | 5.01 | 104,233,500 |
| 16 Mar 2020 | 5.04 | 5.22 | 5.00 | 5.01 | 5.01 | 110,310,900 |
| 13 Mar 2020 | 5.87 | 5.90 | 5.12 | 5.63 | 5.63 | 125,375,300 |
| 12 Mar 2020 | 5.38 | 5.69 | 5.20 | 5.35 | 5.35 | 89,453,100 |
| 11 Mar 2020 | 6.06 | 6.11 | 5.88 | 5.90 | 5.90 | 98,587,100 |
| 10 Mar 2020 | 6.26 | 6.29 | 5.80 | 6.26 | 6.26 | 101,873,600 |
| 09 Mar 2020 | 5.97 | 6.14 | 5.87 | 5.90 | 5.90 | 103,901,700 |
| 06 Mar 2020 | 6.60 | 6.68 | 6.40 | 6.49 | 6.49 | 109,932,200 |
| 05 Mar 2020 | 6.96 | 6.97 | 6.71 | 6.74 | 6.74 | 78,070,900 |
| 04 Mar 2020 | 7.09 | 7.09 | 6.92 | 7.08 | 7.08 | 70,588,100 |
| 03 Mar 2020 | 7.29 | 7.34 | 6.89 | 6.97 | 6.97 | 97,457,800 |
| 02 Mar 2020 | 7.11 | 7.23 | 6.88 | 7.20 | 7.20 | 96,766,000 |
| 28 Feb 2020 | 6.84 | 6.96 | 6.67 | 6.96 | 6.96 | 116,546,700 |
| 27 Feb 2020 | 7.13 | 7.28 | 6.92 | 6.97 | 6.97 | 118,642,400 |
| 26 Feb 2020 | 7.30 | 7.46 | 7.21 | 7.21 | 7.21 | 92,469,500 |
| 25 Feb 2020 | 7.68 | 7.68 | 7.22 | 7.23 | 7.23 | 108,888,300 |
| 24 Feb 2020 | 7.70 | 7.72 | 7.55 | 7.57 | 7.57 | 110,048,200 |
| 21 Feb 2020 | 8.02 | 8.03 | 7.89 | 7.89 | 7.89 | 58,326,300 |
| 20 Feb 2020 | 8.00 | 8.07 | 7.99 | 8.03 | 8.03 | 52,318,200 |
| 19 Feb 2020 | 8.06 | 8.10 | 8.00 | 8.00 | 8.00 | 69,668,200 |
| 18 Feb 2020 | 8.12 | 8.15 | 8.02 | 8.06 | 8.06 | 65,094,800 |
| 14 Feb 2020 | 8.27 | 8.27 | 8.08 | 8.10 | 8.10 | 46,359,700 |
| 13 Feb 2020 | 8.21 | 8.36 | 8.21 | 8.25 | 8.25 | 67,648,800 |
| 12 Feb 2020 | 8.14 | 8.33 | 8.13 | 8.24 | 8.24 | 111,536,800 |
| 11 Feb 2020 | 8.10 | 8.15 | 8.08 | 8.10 | 8.10 | 80,164,500 |
| 10 Feb 2020 | 8.15 | 8.15 | 8.05 | 8.06 | 8.06 | 71,834,900 |
| 07 Feb 2020 | 8.21 | 8.21 | 8.02 | 8.11 | 8.11 | 98,256,500 |
| 06 Feb 2020 | 8.37 | 8.38 | 8.25 | 8.25 | 8.25 | 68,823,400 |
| 05 Feb 2020 | 8.41 | 8.48 | 8.26 | 8.31 | 8.31 | 145,792,500 |
| 04 Feb 2020 | 9.08 | 9.24 | 9.07 | 9.18 | 9.18 | 86,196,400 |
| 03 Feb 2020 | 8.85 | 9.14 | 8.85 | 8.98 | 8.98 | 71,432,700 |
| 31 Jan 2020 | 8.78 | 8.84 | 8.74 | 8.82 | 8.82 | 59,813,700 |
| 30 Jan 2020 | 8.81 | 8.84 | 8.73 | 8.84 | 8.84 | 42,827,800 |
| 29 Jan 2020 | 8.85 | 8.96 | 8.84 | 8.86 | 8.86 | 59,057,400 |
| 29 Jan 2020 | 0.15 Dividend | |||||
| 28 Jan 2020 | 8.94 | 9.00 | 8.86 | 8.97 | 8.82 | 85,163,400 |
| 27 Jan 2020 | 8.88 | 8.96 | 8.78 | 8.89 | 8.74 | 60,769,300 |
| 24 Jan 2020 | 9.11 | 9.12 | 8.96 | 9.00 | 8.85 | 68,100,900 |
| 23 Jan 2020 | 9.14 | 9.16 | 8.93 | 9.14 | 8.99 | 75,848,700 |
| 22 Jan 2020 | 9.22 | 9.25 | 9.15 | 9.16 | 9.01 | 39,914,800 |
| 21 Jan 2020 | 9.15 | 9.22 | 9.10 | 9.21 | 9.06 | 49,556,400 |
| 17 Jan 2020 | 9.19 | 9.23 | 9.13 | 9.16 | 9.01 | 41,644,900 |
| 16 Jan 2020 | 9.23 | 9.28 | 9.15 | 9.17 | 9.02 | 44,310,400 |
| 15 Jan 2020 | 9.27 | 9.30 | 9.18 | 9.19 | 9.04 | 55,923,900 |
| 14 Jan 2020 | 9.22 | 9.33 | 9.21 | 9.29 | 9.13 | 42,935,600 |
| 13 Jan 2020 | 9.25 | 9.26 | 9.11 | 9.24 | 9.09 | 48,553,700 |
| 10 Jan 2020 | 9.27 | 9.36 | 9.25 | 9.25 | 9.10 | 39,796,300 |
| 09 Jan 2020 | 9.30 | 9.31 | 9.18 | 9.26 | 9.11 | 51,817,400 |
| 08 Jan 2020 | 9.23 | 9.30 | 9.17 | 9.25 | 9.10 | 45,994,900 |
| 07 Jan 2020 | 9.20 | 9.25 | 9.12 | 9.25 | 9.10 | 44,984,100 |
| 06 Jan 2020 | 9.10 | 9.17 | 9.06 | 9.16 | 9.01 | 43,372,300 |
| 03 Jan 2020 | 9.31 | 9.37 | 9.15 | 9.21 | 9.06 | 45,040,800 |
| 02 Jan 2020 | 9.29 | 9.42 | 9.19 | 9.42 | 9.26 | 43,425,700 |
| 31 Dec 2019 | 9.25 | 9.33 | 9.25 | 9.30 | 9.14 | 32,342,100 |
| 30 Dec 2019 | 9.34 | 9.35 | 9.23 | 9.25 | 9.10 | 36,074,900 |
| 27 Dec 2019 | 9.45 | 9.46 | 9.35 | 9.36 | 9.20 | 28,272,800 |
| 26 Dec 2019 | 9.47 | 9.49 | 9.43 | 9.45 | 9.29 | 28,961,300 |
| 24 Dec 2019 | 9.44 | 9.49 | 9.43 | 9.47 | 9.31 | 11,881,600 |
| 23 Dec 2019 | 9.50 | 9.57 | 9.40 | 9.44 | 9.28 | 54,784,400 |
| 20 Dec 2019 | 9.50 | 9.54 | 9.44 | 9.48 | 9.32 | 50,191,200 |
| 19 Dec 2019 | 9.55 | 9.57 | 9.38 | 9.41 | 9.25 | 42,236,000 |
| 18 Dec 2019 | 9.39 | 9.57 | 9.36 | 9.54 | 9.38 | 45,905,300 |
| 17 Dec 2019 | 9.38 | 9.41 | 9.31 | 9.39 | 9.23 | 35,503,900 |
| 16 Dec 2019 | 9.24 | 9.39 | 9.22 | 9.39 | 9.23 | 42,337,600 |
| 13 Dec 2019 | 9.32 | 9.39 | 9.19 | 9.23 | 9.08 | 35,334,500 |
| 12 Dec 2019 | 9.11 | 9.36 | 9.11 | 9.32 | 9.16 | 48,390,900 |
| 11 Dec 2019 | 9.06 | 9.14 | 9.06 | 9.11 | 8.96 | 33,204,200 |
| 10 Dec 2019 | 9.02 | 9.10 | 8.96 | 9.07 | 8.92 | 34,217,700 |
| 09 Dec 2019 | 8.97 | 9.07 | 8.96 | 9.01 | 8.86 | 21,772,900 |
| 06 Dec 2019 | 8.96 | 9.07 | 8.95 | 9.02 | 8.87 | 31,086,900 |
| 05 Dec 2019 | 8.97 | 9.00 | 8.88 | 8.93 | 8.78 | 25,768,600 |
| 04 Dec 2019 | 8.95 | 9.03 | 8.94 | 8.95 | 8.80 | 29,982,900 |
| 03 Dec 2019 | 8.95 | 8.95 | 8.80 | 8.89 | 8.74 | 40,653,100 |
| 02 Dec 2019 | 9.08 | 9.14 | 9.00 | 9.01 | 8.86 | 37,232,700 |
| 29 Nov 2019 | 9.04 | 9.10 | 9.03 | 9.06 | 8.91 | 13,096,200 |
| 27 Nov 2019 | 9.03 | 9.15 | 9.02 | 9.10 | 8.95 | 37,396,100 |
| 26 Nov 2019 | 8.98 | 9.02 | 8.91 | 9.01 | 8.86 | 30,093,800 |
| 25 Nov 2019 | 8.90 | 9.01 | 8.87 | 9.00 | 8.85 | 30,580,900 |
| 22 Nov 2019 | 8.80 | 8.90 | 8.77 | 8.89 | 8.74 | 34,966,700 |
| 21 Nov 2019 | 8.77 | 8.79 | 8.67 | 8.71 | 8.56 | 33,161,400 |
| 20 Nov 2019 | 8.88 | 8.89 | 8.68 | 8.73 | 8.58 | 38,271,500 |
| 19 Nov 2019 | 8.99 | 9.00 | 8.87 | 8.90 | 8.75 | 31,168,900 |
| 18 Nov 2019 | 9.05 | 9.05 | 8.89 | 8.95 | 8.80 | 38,291,400 |
| 15 Nov 2019 | 8.85 | 8.96 | 8.85 | 8.95 | 8.80 | 26,416,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.