F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20208.008.077.998.038.0352,300,000
19 Feb 20208.068.108.008.008.0069,668,200
18 Feb 20208.128.158.028.068.0665,094,800
14 Feb 20208.278.278.088.108.1046,359,700
13 Feb 20208.218.368.218.258.2567,648,800
12 Feb 20208.148.338.138.248.24111,536,800
11 Feb 20208.108.158.088.108.1080,164,500
10 Feb 20208.158.158.058.068.0671,834,900
07 Feb 20208.218.218.028.118.1198,256,500
06 Feb 20208.378.388.258.258.2568,823,400
05 Feb 20208.418.488.268.318.31145,792,500
04 Feb 20209.089.249.079.189.1886,196,400
03 Feb 20208.859.148.858.988.9871,432,700
31 Jan 20208.788.848.748.828.8259,813,700
30 Jan 20208.818.848.738.848.8442,827,800
29 Jan 20208.858.968.848.868.8659,057,400
29 Jan 20200.15 Dividend
28 Jan 20208.949.008.868.978.8285,163,400
27 Jan 20208.888.968.788.898.7460,769,300
24 Jan 20209.119.128.969.008.8568,100,900
23 Jan 20209.149.168.939.148.9975,848,700
22 Jan 20209.229.259.159.169.0139,914,800
21 Jan 20209.159.229.109.219.0649,556,400
17 Jan 20209.199.239.139.169.0141,644,900
16 Jan 20209.239.289.159.179.0244,310,400
15 Jan 20209.279.309.189.199.0455,923,900
14 Jan 20209.229.339.219.299.1342,935,600
13 Jan 20209.259.269.119.249.0948,553,700
10 Jan 20209.279.369.259.259.1039,796,300
09 Jan 20209.309.319.189.269.1151,817,400
08 Jan 20209.239.309.179.259.1045,994,900
07 Jan 20209.209.259.129.259.1044,984,100
06 Jan 20209.109.179.069.169.0143,372,300
03 Jan 20209.319.379.159.219.0645,040,800
02 Jan 20209.299.429.199.429.2643,425,700
31 Dec 20199.259.339.259.309.1432,342,100
30 Dec 20199.349.359.239.259.1036,074,900
27 Dec 20199.459.469.359.369.2028,272,800
26 Dec 20199.479.499.439.459.2928,961,300
24 Dec 20199.449.499.439.479.3111,881,600
23 Dec 20199.509.579.409.449.2854,784,400
20 Dec 20199.509.549.449.489.3250,191,200
19 Dec 20199.559.579.389.419.2542,236,000
18 Dec 20199.399.579.369.549.3845,905,300
17 Dec 20199.389.419.319.399.2335,503,900
16 Dec 20199.249.399.229.399.2342,337,600
13 Dec 20199.329.399.199.239.0835,334,500
12 Dec 20199.119.369.119.329.1648,390,900
11 Dec 20199.069.149.069.118.9633,204,200
10 Dec 20199.029.108.969.078.9234,217,700
09 Dec 20198.979.078.969.018.8621,772,900
06 Dec 20198.969.078.959.028.8731,086,900
05 Dec 20198.979.008.888.938.7825,768,600
04 Dec 20198.959.038.948.958.8029,982,900
03 Dec 20198.958.958.808.898.7440,653,100
02 Dec 20199.089.149.009.018.8637,232,700
29 Nov 20199.049.109.039.068.9113,096,200
27 Nov 20199.039.159.029.108.9537,396,100
26 Nov 20198.989.028.919.018.8630,093,800
25 Nov 20198.909.018.879.008.8530,580,900
22 Nov 20198.808.908.778.898.7434,966,700
21 Nov 20198.778.798.678.718.5633,161,400
20 Nov 20198.888.898.688.738.5838,271,500
19 Nov 20198.999.008.878.908.7531,168,900
18 Nov 20199.059.058.898.958.8038,291,400
15 Nov 20198.858.968.858.958.8026,416,300
14 Nov 20198.858.918.788.798.6426,527,800
13 Nov 20199.009.008.808.818.6634,491,200
12 Nov 20199.069.139.049.048.8928,703,900
11 Nov 20198.959.108.949.088.9324,846,600
08 Nov 20198.909.048.829.048.8929,476,800
07 Nov 20198.969.018.888.898.7432,640,400
06 Nov 20199.059.058.898.928.7739,497,700
05 Nov 20199.029.159.009.028.8737,569,700
04 Nov 20198.939.058.939.008.8546,716,500
01 Nov 20198.648.938.648.898.7455,354,900
31 Oct 20198.588.608.508.598.4529,124,100
30 Oct 20198.648.648.528.548.4028,685,300
29 Oct 20198.598.718.598.648.5036,771,800
28 Oct 20198.768.768.588.618.4739,635,300
25 Oct 20198.678.758.628.728.5751,373,600
24 Oct 20198.878.898.558.608.46120,395,200
23 Oct 20199.019.218.979.219.0644,770,400
22 Oct 20199.019.148.969.078.9235,878,500
21 Oct 20199.199.249.019.038.8833,610,200
21 Oct 20190.15 Dividend
18 Oct 20199.099.329.099.298.9942,422,900
17 Oct 20199.129.149.039.118.8128,361,200
16 Oct 20199.119.199.069.078.7727,190,300
15 Oct 20198.849.108.789.078.7729,771,700
14 Oct 20198.828.848.768.828.5324,794,500
11 Oct 20198.738.878.738.788.4934,175,700
10 Oct 20198.588.658.528.628.3428,069,600
09 Oct 20198.618.648.568.568.2816,898,500
08 Oct 20198.658.668.508.548.2631,091,200
07 Oct 20198.708.798.618.688.4029,340,400
04 Oct 20198.728.768.668.748.4627,827,400
03 Oct 20198.558.718.458.718.4340,827,900
02 Oct 20198.858.868.448.618.3368,137,000
01 Oct 20199.199.248.878.908.6139,559,500
*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