Mail

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
10 Jul 2020	5.80	6.10	5.74	6.10	6.10	73,606,400
09 Jul 2020	6.09	6.10	5.82	5.84	5.84	82,693,000
08 Jul 2020	6.13	6.18	6.05	6.09	6.09	60,928,600
07 Jul 2020	6.14	6.20	6.09	6.12	6.12	56,652,000
06 Jul 2020	6.14	6.20	6.11	6.19	6.19	63,921,800
02 Jul 2020	6.10	6.17	6.00	6.05	6.05	67,270,500
01 Jul 2020	6.10	6.18	5.95	5.98	5.98	62,454,700
30 Jun 2020	5.98	6.10	5.90	6.08	6.08	61,909,300
29 Jun 2020	5.91	6.07	5.81	6.01	6.01	58,208,400
26 Jun 2020	6.04	6.07	5.81	5.91	5.91	118,435,400
25 Jun 2020	5.86	6.05	5.80	6.03	6.03	73,612,700
24 Jun 2020	6.06	6.12	5.86	5.95	5.95	75,536,300
23 Jun 2020	6.33	6.38	6.14	6.15	6.15	86,672,800
22 Jun 2020	6.27	6.28	6.13	6.28	6.28	71,724,300
19 Jun 2020	6.64	6.69	6.23	6.23	6.23	126,127,800
18 Jun 2020	6.26	6.45	6.19	6.33	6.33	61,301,800
17 Jun 2020	6.56	6.56	6.31	6.33	6.33	67,732,200
16 Jun 2020	6.87	6.87	6.44	6.55	6.55	109,535,200
15 Jun 2020	6.18	6.58	6.11	6.50	6.50	104,742,600
12 Jun 2020	6.56	6.63	6.30	6.46	6.46	88,719,000
11 Jun 2020	6.07	6.46	6.04	6.13	6.13	116,184,700
10 Jun 2020	7.33	7.34	6.77	6.81	6.81	147,327,100
09 Jun 2020	7.22	7.44	7.05	7.24	7.24	115,749,600
08 Jun 2020	7.53	7.74	7.37	7.53	7.53	113,169,300
05 Jun 2020	7.24	7.50	7.02	7.34	7.34	208,648,200
04 Jun 2020	6.20	6.58	6.12	6.57	6.57	115,798,600
03 Jun 2020	5.99	6.27	5.92	6.19	6.19	98,876,600
02 Jun 2020	5.96	6.00	5.83	5.90	5.90	80,046,000
01 Jun 2020	5.73	5.88	5.67	5.87	5.87	61,879,700
29 May 2020	5.75	5.80	5.57	5.71	5.71	93,039,200
28 May 2020	6.05	6.07	5.81	5.85	5.85	76,930,200
27 May 2020	6.01	6.09	5.84	6.03	6.03	110,413,900
26 May 2020	5.92	5.99	5.82	5.84	5.84	86,046,300
22 May 2020	5.68	5.73	5.50	5.65	5.65	76,656,500
21 May 2020	5.45	5.69	5.44	5.63	5.63	87,098,200
20 May 2020	5.38	5.54	5.37	5.49	5.49	87,685,400
19 May 2020	5.27	5.45	5.15	5.30	5.30	94,836,300
18 May 2020	5.12	5.33	5.12	5.31	5.31	136,241,400
15 May 2020	4.80	4.94	4.75	4.90	4.90	80,544,700
14 May 2020	4.64	4.92	4.52	4.89	4.89	108,061,100
13 May 2020	5.00	5.01	4.66	4.72	4.72	100,192,300
12 May 2020	5.15	5.22	4.97	4.98	4.98	70,965,200
11 May 2020	5.18	5.19	5.05	5.12	5.12	75,593,900
08 May 2020	4.96	5.25	4.95	5.24	5.24	101,333,800
07 May 2020	4.90	4.98	4.85	4.87	4.87	67,222,900
06 May 2020	5.05	5.09	4.82	4.87	4.87	89,390,400
05 May 2020	4.99	5.09	4.94	4.97	4.97	96,301,300
04 May 2020	4.88	4.97	4.77	4.86	4.86	84,214,700
01 May 2020	5.02	5.05	4.90	4.92	4.92	82,660,100
30 Apr 2020	5.16	5.24	5.06	5.09	5.09	93,145,800
29 Apr 2020	5.33	5.50	5.21	5.26	5.26	126,393,000
28 Apr 2020	5.49	5.54	5.22	5.38	5.38	106,222,800
27 Apr 2020	4.91	5.19	4.88	5.17	5.17	91,082,800
24 Apr 2020	4.93	4.96	4.80	4.87	4.87	54,352,500
23 Apr 2020	4.80	4.98	4.77	4.89	4.89	61,959,800
22 Apr 2020	4.87	4.89	4.75	4.77	4.77	62,398,600
21 Apr 2020	4.89	4.92	4.72	4.77	4.77	82,400,200
20 Apr 2020	5.01	5.09	4.91	4.98	4.98	71,079,400
17 Apr 2020	5.17	5.28	5.03	5.12	5.12	91,989,300
16 Apr 2020	5.06	5.07	4.89	4.94	4.94	58,951,200
15 Apr 2020	5.06	5.14	4.95	5.03	5.03	74,727,700
14 Apr 2020	5.27	5.44	5.16	5.29	5.29	74,877,000
13 Apr 2020	5.43	5.43	5.02	5.16	5.16	99,320,000
09 Apr 2020	5.51	5.75	5.24	5.37	5.37	175,833,700
08 Apr 2020	4.86	5.09	4.80	5.03	5.03	117,022,200
07 Apr 2020	4.85	5.03	4.63	4.71	4.71	115,150,400
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	118,588,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more