UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
11.19+0.03 (+0.27%)
At close: 04:00PM EDT
11.19 +0.00 (+0.00%)
After hours: 07:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202411.2111.3611.0511.1911.1979,471,900
25 Jul 202411.8011.9811.1511.1611.16259,484,000
24 Jul 202413.7313.8813.5913.6713.6781,768,700
23 Jul 202414.0614.0713.5713.8313.8385,897,700
22 Jul 202414.0214.1813.7914.1214.1259,116,800
19 Jul 202414.4914.5013.9613.9813.9875,908,600
18 Jul 202414.5114.8514.4514.5514.5558,077,000
17 Jul 202414.2914.6314.2814.4814.4858,087,100
16 Jul 202414.2714.4714.1914.3914.3952,040,100
15 Jul 202414.2114.4314.1214.2314.2365,643,300
12 Jul 202413.5314.2113.5314.0314.0385,609,700
11 Jul 202413.2513.5413.2513.4713.4751,443,400
10 Jul 202412.9513.2112.9113.1713.1736,305,500
09 Jul 202412.9613.0712.8812.9012.9040,680,900
08 Jul 202412.9713.2012.9212.9812.9844,346,200
05 Jul 202412.8712.9612.7512.8412.8431,589,300
03 Jul 202412.8912.9612.8012.8712.8726,894,300
02 Jul 202412.8312.9512.7212.8712.8746,990,400
01 Jul 202412.5612.8712.5312.7612.7656,152,700
28 Jun 202412.2612.6212.2612.5412.5465,914,700
27 Jun 202412.0812.3812.0512.2312.2348,080,200
26 Jun 202412.0112.1311.9512.1112.1141,426,600
25 Jun 202412.1712.2112.0312.0912.0939,323,900
24 Jun 202411.9312.2511.9212.2312.2358,436,900
21 Jun 202411.9011.9111.7611.8411.8450,201,900
20 Jun 202411.7111.9711.6511.9411.9453,468,000
18 Jun 202411.8111.9411.7711.7811.7829,023,400
17 Jun 202411.6611.8911.6611.8511.8531,970,100
14 Jun 202411.8011.8311.5511.7111.7149,382,100
13 Jun 202412.0812.0911.8511.9411.9441,422,300
12 Jun 202412.2812.3712.0312.0812.0857,116,200
11 Jun 202412.3212.3612.0512.1112.1148,201,800
10 Jun 202412.1312.5212.1012.3812.3868,347,200
07 Jun 202412.0012.1611.9512.1512.1531,934,000
06 Jun 202411.9812.1011.9612.0712.0728,289,900
05 Jun 202412.0512.1211.8212.0712.0745,509,800
04 Jun 202412.0812.1311.9612.0312.0341,533,100
03 Jun 202412.2512.3212.0212.1912.1953,784,100
31 May 202411.7712.1511.6612.1312.1357,205,800
30 May 202411.5811.7811.4811.7711.7742,249,500
29 May 202411.5711.6511.5011.5611.5645,759,500
28 May 202412.1112.1311.6611.6811.6857,460,100
24 May 202412.1612.2712.0412.1612.1640,795,100
23 May 202412.1012.2212.0112.1112.1143,590,100
22 May 202412.0612.0811.9712.0312.0335,403,000
21 May 202412.1612.2012.0312.1512.1532,851,000
20 May 202412.2712.3312.1412.1512.1527,019,100
17 May 202412.3712.3812.2512.2812.2824,011,300
16 May 202412.2712.4812.2612.3812.3841,502,200
15 May 202412.4912.5612.1812.3112.3150,739,900
14 May 202412.4412.6412.3612.4412.4439,980,400
13 May 202412.0512.4512.0512.3312.3360,962,300
10 May 202412.1512.1711.9111.9911.9951,447,800
09 May 202412.1412.2212.0612.1312.1329,103,800
08 May 202412.0812.2512.0212.1512.1538,177,200
07 May 202412.4012.4512.0912.1712.1748,102,900
07 May 20240.15 Dividend
06 May 202412.5412.6212.4612.5012.3529,780,300
03 May 202412.6412.7612.3912.4312.2847,463,300
02 May 202412.4012.5512.3612.4912.3446,868,600
01 May 202412.1612.4312.1512.2012.0548,749,400
30 Apr 202412.6012.6012.1312.1512.0075,890,500
29 Apr 202412.8112.8412.5512.7512.6050,285,600
26 Apr 202412.7613.0212.6112.7912.6457,257,800
25 Apr 202412.8513.1812.6313.0412.8886,944,100
24 Apr 202412.9413.0512.7812.9512.7974,510,400
23 Apr 202413.0513.0512.8212.9412.7862,807,100
22 Apr 202412.3112.9012.2512.8812.7386,462,700
19 Apr 202412.0212.2312.0212.1411.9939,592,900
18 Apr 202412.0812.1711.9812.0611.9239,902,100
17 Apr 202412.1412.2512.0212.0411.9043,646,600
16 Apr 202412.1412.2511.9412.0911.9456,392,200
15 Apr 202412.7412.8212.1812.2312.0859,484,400
12 Apr 202412.9212.9212.5012.6112.4652,319,600
11 Apr 202413.1113.1412.9113.0412.8838,383,100
10 Apr 202413.2613.2912.9513.0612.9051,395,000
09 Apr 202413.4713.5913.3413.5413.3835,542,700
08 Apr 202413.3513.5413.3513.4113.2529,900,500
05 Apr 202413.2713.4013.0913.2813.1246,877,400
04 Apr 202413.9013.9513.1713.2113.0567,812,400
03 Apr 202413.2513.6813.2313.6513.4957,498,900
02 Apr 202413.1613.3713.0913.2813.1242,653,400
01 Apr 202413.3313.3813.1413.2913.1335,898,300
28 Mar 202413.0713.3013.0513.2813.1261,846,400
27 Mar 202412.5313.0712.5213.0612.9053,555,800
26 Mar 202412.9612.9612.4312.4412.2967,140,200
25 Mar 202412.9213.0612.7412.9012.7539,063,500
22 Mar 202412.8712.9612.8512.9112.7633,125,200
21 Mar 202412.9213.0612.7912.9212.7655,822,500
20 Mar 202412.2612.9212.2612.9012.7567,721,500
19 Mar 202412.1112.3512.1112.3012.1532,668,700
18 Mar 202412.1412.1911.9812.1812.0336,599,200
15 Mar 202412.0512.2712.0212.0611.9288,214,500
14 Mar 202412.3412.3712.0112.0811.9452,619,900
13 Mar 202412.1212.4812.1112.3712.2250,595,300
12 Mar 202412.1412.1612.0312.1111.9631,245,200
11 Mar 202412.1312.2412.0812.1111.9635,135,400
08 Mar 202412.4312.5212.1412.1812.0354,590,300
07 Mar 202412.4112.4712.2612.4112.2638,971,000
06 Mar 202412.5212.5712.3312.3812.2348,834,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...