F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202312.6612.6812.5012.5912.5949,817,700
02 Jun 202312.2612.5112.1412.3912.3965,211,200
01 Jun 202312.0712.1811.8412.1112.1164,407,800
31 May 202312.4812.4911.9612.0012.0086,275,300
30 May 202312.6512.7812.5112.5912.5986,226,900
26 May 202311.5912.2911.5412.0912.09123,257,500
25 May 202311.3311.5211.3311.3811.3851,328,900
24 May 202311.6411.6511.2511.3311.3371,391,000
23 May 202311.5311.9111.5311.7311.7356,843,800
22 May 202311.7111.7311.3711.6311.6357,417,200
19 May 202311.6611.7711.5411.6511.6543,450,100
18 May 202311.4611.6611.4511.6411.6438,181,400
17 May 202311.3511.6411.3211.5011.5050,077,500
16 May 202311.5511.5811.2411.2511.2560,514,900
15 May 202311.7011.7211.5911.6411.6453,197,000
12 May 202311.9311.9411.6511.6711.6745,100,700
11 May 202311.8311.8811.7611.8711.8743,030,800
10 May 202312.0212.0411.7311.8911.8949,193,100
09 May 202311.8911.9311.7811.8611.8642,878,300
08 May 202312.0212.0611.8512.0212.0249,943,800
05 May 202311.7912.0411.7211.9911.9964,138,800
04 May 202311.8011.8311.4711.5611.5679,792,900
03 May 202311.7412.0911.7311.7911.7994,050,700
02 May 202312.0512.0911.6611.8011.8091,090,400
01 May 202312.0112.2911.9912.0612.0659,834,200
28 Apr 202311.5911.9411.5711.8811.8854,996,800
27 Apr 202311.6111.7111.4411.6111.6153,280,300
26 Apr 202311.8011.8611.5111.5411.5458,105,300
25 Apr 202311.9711.9811.7011.7711.7763,114,700
25 Apr 20230.15 Dividend
24 Apr 202311.8912.1811.8812.1612.0157,794,700
21 Apr 202311.9011.9211.6611.8111.6646,926,500
20 Apr 202311.8111.9311.5511.8711.7279,563,100
19 Apr 202312.6012.6012.1712.2212.0769,451,800
18 Apr 202312.7012.7612.6212.7312.5738,865,900
17 Apr 202312.5012.6812.4612.6812.5240,191,100
14 Apr 202312.4512.6612.4212.5212.3743,542,000
13 Apr 202312.6412.6412.2212.4612.3175,485,700
12 Apr 202313.0613.0812.6512.6712.5153,845,500
11 Apr 202312.7913.0712.7912.8712.7163,633,600
10 Apr 202312.2012.7212.1612.7212.5661,326,200
06 Apr 202312.4212.4812.2912.3312.1836,355,800
05 Apr 202312.5812.6512.2212.4312.2853,332,900
04 Apr 202312.7712.8512.5112.7212.5654,655,700
03 Apr 202312.5312.7312.4812.6812.5255,956,300
31 Mar 202312.4112.6312.3912.6012.4466,868,200
30 Mar 202312.2812.3912.2012.2912.1457,751,300
29 Mar 202311.7812.0611.7112.0511.9048,655,400
28 Mar 202311.5511.6511.4611.6011.4641,385,900
27 Mar 202311.6311.7011.4111.5211.3855,941,100
24 Mar 202311.3211.5111.1811.5111.3772,425,300
23 Mar 202311.6511.7811.2711.4211.2874,225,300
22 Mar 202311.7611.9411.4711.4811.3469,729,100
21 Mar 202311.4011.7811.3811.7211.5874,794,900
20 Mar 202311.3311.4811.1511.1811.0474,975,100
17 Mar 202311.7011.7311.1211.3011.16249,885,100
16 Mar 202311.5311.8911.4211.8211.6774,017,200
15 Mar 202311.5011.7311.3211.7111.57108,909,300
14 Mar 202312.2112.3111.7711.9311.7893,844,200
13 Mar 202311.9312.3111.3212.0311.88119,167,600
10 Mar 202312.4312.5112.0012.1011.9573,897,400
09 Mar 202313.0213.0812.4412.4512.3065,423,500
08 Mar 202312.7813.0112.7112.9812.8246,421,000
07 Mar 202312.9412.9812.7812.8312.6746,540,400
06 Mar 202313.0813.1812.9312.9812.8250,571,200
03 Mar 202312.7213.1112.6513.0812.9280,080,200
02 Mar 202312.3812.5512.2312.5512.4078,214,100
01 Mar 202312.3512.5412.1712.3212.1785,328,800
28 Feb 202312.0712.1812.0112.0711.9259,796,800
27 Feb 202311.9812.4211.9612.0611.9160,378,100
24 Feb 202311.8211.9811.7511.8811.7350,631,600
23 Feb 202312.3212.3611.8812.0711.9257,952,800
22 Feb 202312.2412.3112.1412.2112.0652,844,700
21 Feb 202312.7212.8112.1712.2012.0577,724,200
17 Feb 202312.8212.9412.6512.8912.7354,401,000
16 Feb 202312.7313.1412.5112.9112.7564,145,500
15 Feb 202312.7512.9412.6012.9312.7765,850,000
14 Feb 202312.9913.1912.8212.9712.8175,352,900
13 Feb 202312.7113.1012.7013.0912.9364,201,900
10 Feb 202312.8412.9012.5112.7312.5768,205,200
10 Feb 20230.8 Dividend
09 Feb 202313.6613.9313.4013.4912.5378,667,100
08 Feb 202313.3013.6913.3013.4212.4762,028,400
07 Feb 202313.0813.5112.9813.4512.5070,671,100
06 Feb 202313.1613.2112.7813.1412.2177,262,800
03 Feb 202313.0513.6112.7813.2312.29165,500,200
02 Feb 202314.1714.6014.0314.3213.30102,579,800
01 Feb 202313.5213.9913.4913.7912.8170,641,000
31 Jan 202313.3913.5713.2513.5112.5583,093,300
30 Jan 202313.0113.2012.8612.8911.9864,512,600
27 Jan 202312.8813.3712.8713.2712.3362,114,600
26 Jan 202312.9913.0712.7112.9212.0048,970,900
25 Jan 202312.6012.8512.4912.7911.8837,739,000
24 Jan 202312.6812.9012.6212.7411.8441,537,400
23 Jan 202312.4812.9112.4312.8011.8949,688,000
20 Jan 202312.2112.4212.0812.4011.5244,349,200
19 Jan 202312.2912.3612.0412.1811.3252,918,500
18 Jan 202312.7912.8512.4012.4111.5348,774,400
17 Jan 202312.7112.8512.4312.6711.7760,774,900
13 Jan 202312.6312.8212.4712.7211.8296,444,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...