UK markets close in 6 hours 51 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.30+0.30 (+2.50%)
At close: 04:00PM EST
12.30 0.00 (0.00%)
Pre-market: 04:27AM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202411.9712.4011.9612.3012.3051,408,900
27 Feb 202412.0212.1711.9612.0012.0036,508,800
26 Feb 202412.1312.2711.9511.9511.9540,241,300
23 Feb 202412.1012.2612.0912.1412.1432,098,900
22 Feb 202412.1312.2412.0512.1212.1236,980,500
21 Feb 202412.2112.3212.0512.1412.1441,910,300
20 Feb 202412.1912.3312.1012.2512.2544,591,000
16 Feb 202412.4212.5112.2612.3012.3043,172,000
15 Feb 202412.3512.5512.3112.5212.5257,811,800
15 Feb 20240.33 Dividend
14 Feb 202412.7212.7912.5212.5612.2352,978,800
13 Feb 202412.7712.9012.4812.6812.3567,907,700
12 Feb 202412.6813.0712.6412.9812.6454,036,500
09 Feb 202412.8112.9212.6412.6812.3547,649,600
08 Feb 202412.8712.9012.5412.8312.4968,653,900
07 Feb 202412.7312.9812.2012.8012.46137,224,000
06 Feb 202411.6412.1011.6212.0711.7598,636,800
05 Feb 202412.0112.0811.5411.5911.2981,026,800
02 Feb 202412.0312.1911.9412.1411.8273,087,000
01 Feb 202411.8212.1411.6212.1011.7881,065,800
31 Jan 202411.7611.9911.7211.7211.4174,558,900
30 Jan 202411.7711.8711.6211.7811.4770,213,300
29 Jan 202411.3811.5611.3011.5511.2558,249,600
26 Jan 202411.4011.5011.3011.3911.0935,837,000
25 Jan 202411.0911.3611.0311.3411.0449,356,700
24 Jan 202411.4411.4511.0011.0310.7459,064,600
23 Jan 202411.3611.4611.2411.3711.0745,465,200
22 Jan 202411.2311.4011.1411.2010.9145,479,600
19 Jan 202410.9411.2210.8311.2010.9161,071,900
18 Jan 202411.2511.3110.9610.9910.7071,667,200
17 Jan 202411.1711.3111.1111.2710.9752,671,300
16 Jan 202411.3011.5011.1811.4611.1645,207,700
12 Jan 202411.6511.7711.4111.4611.1655,017,300
11 Jan 202411.7511.7711.5711.7111.4048,692,000
10 Jan 202411.8311.8611.7111.8311.5237,539,200
09 Jan 202411.8111.9011.7711.8411.5349,536,700
08 Jan 202411.8512.0511.7911.9711.6641,514,400
05 Jan 202411.6512.0411.6311.8511.5444,409,300
04 Jan 202411.7611.8211.6311.6811.3754,920,300
03 Jan 202412.0212.0311.6411.7111.4070,120,100
02 Jan 202412.0412.3811.9412.1611.8447,494,800
29 Dec 202312.3512.3912.1612.1911.8740,902,400
28 Dec 202312.3812.4312.2812.3412.0226,688,500
27 Dec 202312.4312.4512.2312.3912.0639,891,300
26 Dec 202312.3912.5012.3712.4512.1226,293,700
22 Dec 202312.3212.4612.2812.3512.0343,718,600
21 Dec 202311.9312.3611.9012.3412.0266,424,600
20 Dec 202311.9712.1411.7911.8011.4954,981,100
19 Dec 202311.9712.0711.8912.0211.7035,722,900
18 Dec 202311.9912.0811.9111.9311.6243,424,400
15 Dec 202312.0712.1811.9312.0211.7085,271,700
14 Dec 202311.4712.1311.4712.0811.76110,777,600
13 Dec 202311.0311.2910.8011.2410.9468,066,700
12 Dec 202311.0911.2011.0511.1610.8740,206,200
11 Dec 202311.0211.1510.9811.0710.7839,700,900
08 Dec 202310.8111.0710.7911.0110.7248,934,400
07 Dec 202310.7110.8810.6810.8210.5440,523,200
06 Dec 202310.7510.8810.6710.6910.4147,223,500
05 Dec 202310.6410.6810.5410.6010.3241,551,100
04 Dec 202310.5210.7910.5010.7010.4254,196,100
01 Dec 202310.2910.6010.2210.5810.3061,567,900
30 Nov 202310.6810.7010.1810.269.9980,525,700
29 Nov 202310.8810.9610.5610.5910.3177,246,800
28 Nov 202310.3310.4010.2410.3710.1038,510,600
27 Nov 202310.3710.4210.3010.3410.0732,247,600
24 Nov 202310.2810.5310.2810.4010.1322,028,100
22 Nov 202310.2410.3810.1710.269.9941,116,300
21 Nov 202310.2810.3210.1010.199.9247,284,300
20 Nov 202310.2910.4310.2610.3410.0746,933,100
17 Nov 202310.2610.3210.1910.2710.0036,501,200
16 Nov 202310.4010.4310.1010.169.8945,408,100
15 Nov 202310.4110.5710.3910.4710.1945,193,700
14 Nov 20239.9910.469.9810.4010.1367,684,000
13 Nov 20239.839.879.749.829.5634,458,300
10 Nov 20239.819.879.679.869.6045,069,700
09 Nov 202310.0410.079.699.709.4559,356,900
08 Nov 202310.1910.2110.0310.059.7938,700,600
07 Nov 202310.2510.2910.0510.179.9050,430,800
06 Nov 202310.5610.6010.2410.3110.0448,435,500
03 Nov 202310.2610.6410.2510.5610.2860,846,800
02 Nov 202310.0210.159.9710.149.8766,914,000
01 Nov 20239.849.939.769.919.6575,469,700
31 Oct 20239.729.919.639.759.4982,238,800
31 Oct 20230.15 Dividend
30 Oct 202310.0810.149.689.779.37106,474,700
27 Oct 202310.9310.979.909.969.55187,029,600
26 Oct 202311.9111.9311.3311.3510.8884,725,900
25 Oct 202311.3511.6411.2111.5411.0674,213,800
24 Oct 202311.5011.5711.3811.3910.9247,775,600
23 Oct 202311.5511.6911.4211.4811.0149,073,800
20 Oct 202311.5811.7611.5411.6411.1653,275,400
19 Oct 202311.5911.7611.5111.5311.0549,057,500
18 Oct 202311.9311.9311.7511.7511.2744,840,100
17 Oct 202311.8512.1711.8512.0411.5440,516,500
16 Oct 202311.9111.9611.8211.9311.4429,183,000
13 Oct 202311.9712.0011.8011.8111.3247,221,800
12 Oct 202311.8812.0711.8412.0011.5151,644,000
11 Oct 202312.2912.3912.1512.2511.7531,321,500
10 Oct 202312.1012.3012.0912.2011.7040,404,600
09 Oct 202311.8012.1511.7812.0711.5733,328,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...