UK markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.510.00 (0.00%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202112.4912.6212.3912.5112.5140,521,900
08 Apr 202112.6712.7612.4312.5112.5152,622,000
07 Apr 202112.8712.9312.6612.7312.7342,264,000
06 Apr 202112.7012.9912.6412.9212.9267,499,400
05 Apr 202112.3912.7812.3312.7012.7082,332,700
01 Apr 202112.2812.2912.0212.1712.1761,777,900
31 Mar 202112.4612.5412.2112.2512.2560,456,900
30 Mar 202112.1612.4812.1112.4612.4649,762,300
29 Mar 202112.2012.3612.0712.1512.1544,747,900
26 Mar 202112.4312.4912.0612.3012.3049,205,000
25 Mar 202111.9412.3511.7212.3212.3254,201,800
24 Mar 202112.3612.5312.1212.1412.1454,534,400
23 Mar 202112.5712.6812.1212.2112.2173,020,200
22 Mar 202112.8512.9312.5112.8512.8581,362,100
19 Mar 202112.8512.9512.5512.8312.8389,785,500
18 Mar 202112.7013.0112.4412.4912.4976,619,600
17 Mar 202112.3412.7012.2212.6912.69108,688,100
16 Mar 202113.0613.1512.4312.4912.49124,964,700
15 Mar 202113.3913.6213.0513.2013.2064,476,000
12 Mar 202112.7813.4312.7713.3713.3787,078,700
11 Mar 202112.9413.0612.7512.8112.8156,314,800
10 Mar 202112.7212.9812.6212.9112.9162,023,400
09 Mar 202112.7612.7612.3812.5712.5761,479,900
08 Mar 202112.3912.8812.3012.6512.6586,028,500
05 Mar 202112.0612.2911.6712.2712.2779,216,300
04 Mar 202112.2412.4611.6311.9311.9388,037,700
03 Mar 202112.6112.6112.1412.1712.1780,042,500
02 Mar 202112.0412.8011.9412.5512.55104,648,700
01 Mar 202111.8712.0811.7811.9811.9842,939,600
26 Feb 202111.8911.9811.5411.7011.7069,576,800
25 Feb 202112.2212.4011.7211.7611.7675,249,400
24 Feb 202111.6712.4011.6412.2712.2795,152,800
23 Feb 202111.5911.6511.1311.6211.6272,904,500
22 Feb 202111.5211.9411.5011.7011.7062,183,000
19 Feb 202111.5211.5911.4611.5811.5848,615,600
18 Feb 202111.3711.4811.3011.4311.4337,777,100
17 Feb 202111.6111.6111.3711.4811.4849,554,000
16 Feb 202111.5011.7011.3811.5411.5448,392,100
12 Feb 202111.4211.6211.3711.4511.4544,326,800
11 Feb 202111.6611.7411.3111.4511.4555,644,100
10 Feb 202112.0012.0211.5311.7611.7676,282,500
09 Feb 202111.5412.0411.4911.9311.93102,250,800
08 Feb 202111.5211.5811.3111.5611.5675,756,700
05 Feb 202111.8011.9011.3011.5111.51113,088,500
04 Feb 202111.4011.6211.1711.3711.37106,845,000
03 Feb 202110.9211.3610.8411.2011.2082,968,600
02 Feb 202111.1411.2010.7110.8610.8680,440,700
01 Feb 202110.6511.4410.3610.8310.83157,114,400
29 Jan 202110.5910.8410.4510.5310.5373,802,500
28 Jan 202110.8411.0510.7110.7210.7277,388,700
27 Jan 202111.0211.1710.7010.7910.7982,863,000
26 Jan 202111.3111.5311.1211.1911.1966,267,500
25 Jan 202111.4911.5210.8811.2911.29118,954,500
22 Jan 202111.6611.6911.3411.5211.52130,866,600
21 Jan 202111.2812.1511.1211.5311.53282,761,600
20 Jan 202110.2310.8710.1910.8610.86125,033,200
19 Jan 202110.0610.219.9710.0210.0278,732,800
15 Jan 202110.0410.059.829.839.8399,985,000
14 Jan 20219.8110.209.7910.1710.17112,695,300
13 Jan 20219.919.929.649.789.7889,549,300
12 Jan 20219.309.829.299.789.78124,808,500
11 Jan 20218.879.328.829.309.3096,129,500
08 Jan 20219.109.148.899.009.0059,162,200
07 Jan 20218.949.088.889.069.0677,117,100
06 Jan 20218.798.948.688.848.8472,590,200
05 Jan 20218.478.728.468.658.6570,127,800
04 Jan 20218.818.848.438.528.5285,043,100
31 Dec 20208.848.868.788.798.7940,176,500
30 Dec 20208.838.928.818.868.8638,461,900
29 Dec 20208.938.938.788.828.8237,537,900
28 Dec 20208.928.988.868.898.8938,068,400
24 Dec 20209.019.028.808.868.8627,927,000
23 Dec 20208.829.038.808.998.9954,086,700
22 Dec 20208.988.998.758.798.7959,031,200
21 Dec 20208.879.018.798.938.9363,908,100
18 Dec 20209.099.098.918.958.9578,764,600
17 Dec 20209.099.139.009.089.0849,301,600
16 Dec 20209.179.188.979.049.0455,274,500
15 Dec 20209.039.158.949.159.1569,665,900
14 Dec 20209.139.188.888.918.9176,826,000
11 Dec 20209.199.199.019.029.0273,438,200
10 Dec 20209.319.329.109.129.1283,372,800
09 Dec 20209.319.499.299.459.4560,780,300
08 Dec 20209.199.339.179.259.2556,296,700
07 Dec 20209.319.339.159.229.2258,305,200
04 Dec 20209.269.449.249.349.3448,775,500
03 Dec 20209.269.329.159.219.2150,302,100
02 Dec 20209.169.249.089.209.2048,345,000
01 Dec 20209.169.409.169.249.2468,970,300
30 Nov 20209.239.238.989.089.0877,970,100
27 Nov 20209.129.149.039.099.0927,853,900
25 Nov 20209.209.259.009.089.0895,217,800
24 Nov 20209.159.509.149.459.4599,520,500
23 Nov 20208.828.988.788.868.8671,537,100
20 Nov 20208.818.828.688.748.7457,024,300
19 Nov 20208.888.888.748.828.8256,672,700
18 Nov 20208.829.058.788.828.8277,759,300
17 Nov 20208.668.858.638.758.7546,754,500
16 Nov 20208.748.858.618.808.8084,853,900
13 Nov 20208.238.578.238.548.5479,475,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...