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 |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 9.32 | 9.39 | 9.19 | 9.23 | 9.23 | 35,334,500 |
| 12 Dec 2019 | 9.11 | 9.36 | 9.11 | 9.32 | 9.32 | 48,390,900 |
| 11 Dec 2019 | 9.06 | 9.14 | 9.06 | 9.11 | 9.11 | 33,204,200 |
| 10 Dec 2019 | 9.02 | 9.10 | 8.96 | 9.07 | 9.07 | 34,217,700 |
| 09 Dec 2019 | 8.97 | 9.07 | 8.96 | 9.01 | 9.01 | 21,772,900 |
| 06 Dec 2019 | 8.96 | 9.07 | 8.95 | 9.02 | 9.02 | 31,086,900 |
| 05 Dec 2019 | 8.97 | 9.00 | 8.88 | 8.93 | 8.93 | 25,768,600 |
| 04 Dec 2019 | 8.95 | 9.03 | 8.94 | 8.95 | 8.95 | 29,982,900 |
| 03 Dec 2019 | 8.95 | 8.95 | 8.80 | 8.89 | 8.89 | 40,653,100 |
| 02 Dec 2019 | 9.08 | 9.14 | 9.00 | 9.01 | 9.01 | 37,232,700 |
| 29 Nov 2019 | 9.04 | 9.10 | 9.03 | 9.06 | 9.06 | 13,096,200 |
| 27 Nov 2019 | 9.03 | 9.15 | 9.02 | 9.10 | 9.10 | 37,396,100 |
| 26 Nov 2019 | 8.98 | 9.02 | 8.91 | 9.01 | 9.01 | 30,093,800 |
| 25 Nov 2019 | 8.90 | 9.01 | 8.87 | 9.00 | 9.00 | 30,580,900 |
| 22 Nov 2019 | 8.80 | 8.90 | 8.77 | 8.89 | 8.89 | 34,966,700 |
| 21 Nov 2019 | 8.77 | 8.79 | 8.67 | 8.71 | 8.71 | 33,161,400 |
| 20 Nov 2019 | 8.88 | 8.89 | 8.68 | 8.73 | 8.73 | 38,271,500 |
| 19 Nov 2019 | 8.99 | 9.00 | 8.87 | 8.90 | 8.90 | 31,168,900 |
| 18 Nov 2019 | 9.05 | 9.05 | 8.89 | 8.95 | 8.95 | 38,291,400 |
| 15 Nov 2019 | 8.85 | 8.96 | 8.85 | 8.95 | 8.95 | 26,416,300 |
| 14 Nov 2019 | 8.85 | 8.91 | 8.78 | 8.79 | 8.79 | 26,527,800 |
| 13 Nov 2019 | 9.00 | 9.00 | 8.80 | 8.81 | 8.81 | 34,491,200 |
| 12 Nov 2019 | 9.06 | 9.13 | 9.04 | 9.04 | 9.04 | 28,703,900 |
| 11 Nov 2019 | 8.95 | 9.10 | 8.94 | 9.08 | 9.08 | 24,846,600 |
| 08 Nov 2019 | 8.90 | 9.04 | 8.82 | 9.04 | 9.04 | 29,476,800 |
| 07 Nov 2019 | 8.96 | 9.01 | 8.88 | 8.89 | 8.89 | 32,640,400 |
| 06 Nov 2019 | 9.05 | 9.05 | 8.89 | 8.92 | 8.92 | 39,497,700 |
| 05 Nov 2019 | 9.02 | 9.15 | 9.00 | 9.02 | 9.02 | 37,569,700 |
| 04 Nov 2019 | 8.93 | 9.05 | 8.93 | 9.00 | 9.00 | 46,716,500 |
| 01 Nov 2019 | 8.64 | 8.93 | 8.64 | 8.89 | 8.89 | 55,354,900 |
| 31 Oct 2019 | 8.58 | 8.60 | 8.50 | 8.59 | 8.59 | 29,124,100 |
| 30 Oct 2019 | 8.64 | 8.64 | 8.52 | 8.54 | 8.54 | 28,685,300 |
| 29 Oct 2019 | 8.59 | 8.71 | 8.59 | 8.64 | 8.64 | 36,771,800 |
| 28 Oct 2019 | 8.76 | 8.76 | 8.58 | 8.61 | 8.61 | 39,635,300 |
| 25 Oct 2019 | 8.67 | 8.75 | 8.62 | 8.72 | 8.72 | 51,373,600 |
| 24 Oct 2019 | 8.87 | 8.89 | 8.55 | 8.60 | 8.60 | 120,395,200 |
| 23 Oct 2019 | 9.01 | 9.21 | 8.97 | 9.21 | 9.21 | 44,770,400 |
| 22 Oct 2019 | 9.01 | 9.14 | 8.96 | 9.07 | 9.07 | 35,878,500 |
| 21 Oct 2019 | 9.19 | 9.24 | 9.01 | 9.03 | 9.03 | 33,610,200 |
| 21 Oct 2019 | 0.15 Dividend | |||||
| 18 Oct 2019 | 9.09 | 9.32 | 9.09 | 9.29 | 9.14 | 42,422,900 |
| 17 Oct 2019 | 9.12 | 9.14 | 9.03 | 9.11 | 8.96 | 28,361,200 |
| 16 Oct 2019 | 9.11 | 9.19 | 9.06 | 9.07 | 8.92 | 27,190,300 |
| 15 Oct 2019 | 8.84 | 9.10 | 8.78 | 9.07 | 8.92 | 29,771,700 |
| 14 Oct 2019 | 8.82 | 8.84 | 8.76 | 8.82 | 8.68 | 24,794,500 |
| 11 Oct 2019 | 8.73 | 8.87 | 8.73 | 8.78 | 8.64 | 34,175,700 |
| 10 Oct 2019 | 8.58 | 8.65 | 8.52 | 8.62 | 8.48 | 28,069,600 |
| 09 Oct 2019 | 8.61 | 8.64 | 8.56 | 8.56 | 8.42 | 16,898,500 |
| 08 Oct 2019 | 8.65 | 8.66 | 8.50 | 8.54 | 8.40 | 31,091,200 |
| 07 Oct 2019 | 8.70 | 8.79 | 8.61 | 8.68 | 8.54 | 29,340,400 |
| 04 Oct 2019 | 8.72 | 8.76 | 8.66 | 8.74 | 8.60 | 27,827,400 |
| 03 Oct 2019 | 8.55 | 8.71 | 8.45 | 8.71 | 8.57 | 40,827,900 |
| 02 Oct 2019 | 8.85 | 8.86 | 8.44 | 8.61 | 8.47 | 68,137,000 |
| 01 Oct 2019 | 9.19 | 9.24 | 8.87 | 8.90 | 8.76 | 39,559,500 |
| 30 Sep 2019 | 9.11 | 9.21 | 9.10 | 9.16 | 9.01 | 21,510,000 |
| 27 Sep 2019 | 9.14 | 9.60 | 9.06 | 9.08 | 8.93 | 32,459,500 |
| 26 Sep 2019 | 9.23 | 9.23 | 9.07 | 9.14 | 8.99 | 26,556,300 |
| 25 Sep 2019 | 9.10 | 9.23 | 9.09 | 9.20 | 9.05 | 20,510,300 |
| 24 Sep 2019 | 9.19 | 9.23 | 9.05 | 9.11 | 8.96 | 33,092,500 |
| 23 Sep 2019 | 9.13 | 9.23 | 9.08 | 9.16 | 9.01 | 22,051,100 |
| 20 Sep 2019 | 9.13 | 9.30 | 9.11 | 9.17 | 9.02 | 37,491,300 |
| 19 Sep 2019 | 9.31 | 9.33 | 9.10 | 9.10 | 8.95 | 28,780,700 |
| 18 Sep 2019 | 9.26 | 9.36 | 9.22 | 9.25 | 9.10 | 24,309,400 |
| 17 Sep 2019 | 9.27 | 9.31 | 9.18 | 9.28 | 9.13 | 27,391,200 |
| 16 Sep 2019 | 9.36 | 9.45 | 9.24 | 9.30 | 9.15 | 50,052,600 |
| 13 Sep 2019 | 9.47 | 9.59 | 9.44 | 9.45 | 9.30 | 27,161,300 |
| 12 Sep 2019 | 9.36 | 9.48 | 9.32 | 9.41 | 9.26 | 35,687,700 |
| 11 Sep 2019 | 9.29 | 9.43 | 9.29 | 9.42 | 9.27 | 34,190,300 |
| 10 Sep 2019 | 9.08 | 9.42 | 9.04 | 9.42 | 9.27 | 70,567,300 |
| 09 Sep 2019 | 9.39 | 9.65 | 9.39 | 9.54 | 9.39 | 48,059,400 |
| 06 Sep 2019 | 9.37 | 9.41 | 9.20 | 9.34 | 9.19 | 29,210,100 |
| 05 Sep 2019 | 9.25 | 9.40 | 9.25 | 9.34 | 9.19 | 36,626,800 |
| 04 Sep 2019 | 9.17 | 9.23 | 9.07 | 9.20 | 9.05 | 27,406,400 |
| 03 Sep 2019 | 9.18 | 9.20 | 9.04 | 9.10 | 8.95 | 26,331,000 |
| 30 Aug 2019 | 9.16 | 9.23 | 9.10 | 9.17 | 9.02 | 32,057,900 |
| 29 Aug 2019 | 9.10 | 9.14 | 9.03 | 9.12 | 8.97 | 22,011,000 |
| 28 Aug 2019 | 8.72 | 9.04 | 8.70 | 9.00 | 8.85 | 35,147,300 |
| 27 Aug 2019 | 8.89 | 8.91 | 8.75 | 8.76 | 8.62 | 23,024,400 |
| 26 Aug 2019 | 8.88 | 8.91 | 8.79 | 8.82 | 8.68 | 31,888,200 |
| 23 Aug 2019 | 8.90 | 8.99 | 8.73 | 8.77 | 8.63 | 44,982,300 |
| 22 Aug 2019 | 9.05 | 9.14 | 9.02 | 9.04 | 8.89 | 20,974,700 |
| 21 Aug 2019 | 9.02 | 9.05 | 8.97 | 9.04 | 8.89 | 20,434,800 |
| 20 Aug 2019 | 9.00 | 9.07 | 8.93 | 8.96 | 8.82 | 25,108,600 |
| 19 Aug 2019 | 9.05 | 9.10 | 9.02 | 9.03 | 8.88 | 21,844,000 |
| 16 Aug 2019 | 8.92 | 9.00 | 8.81 | 8.96 | 8.82 | 27,369,900 |
| 15 Aug 2019 | 9.06 | 9.06 | 8.78 | 8.86 | 8.72 | 40,682,800 |
| 14 Aug 2019 | 9.13 | 9.15 | 8.96 | 9.00 | 8.85 | 45,967,400 |
| 13 Aug 2019 | 9.29 | 9.42 | 9.18 | 9.26 | 9.11 | 28,231,500 |
| 12 Aug 2019 | 9.39 | 9.43 | 9.28 | 9.29 | 9.14 | 21,978,800 |
| 09 Aug 2019 | 9.54 | 9.58 | 9.39 | 9.45 | 9.30 | 38,739,700 |
| 08 Aug 2019 | 9.56 | 9.62 | 9.51 | 9.56 | 9.41 | 25,469,000 |
| 07 Aug 2019 | 9.43 | 9.56 | 9.32 | 9.53 | 9.38 | 43,042,400 |
| 06 Aug 2019 | 9.42 | 9.51 | 9.36 | 9.48 | 9.33 | 51,856,100 |
| 05 Aug 2019 | 9.18 | 9.27 | 9.06 | 9.23 | 9.08 | 47,963,400 |
| 02 Aug 2019 | 9.26 | 9.34 | 9.21 | 9.28 | 9.13 | 41,495,200 |
| 01 Aug 2019 | 9.53 | 9.59 | 9.28 | 9.31 | 9.16 | 58,060,800 |
| 31 Jul 2019 | 9.57 | 9.58 | 9.40 | 9.53 | 9.38 | 56,715,500 |
| 30 Jul 2019 | 9.56 | 9.58 | 9.48 | 9.55 | 9.40 | 36,944,700 |
| 29 Jul 2019 | 9.60 | 9.68 | 9.52 | 9.60 | 9.44 | 36,487,800 |
| 26 Jul 2019 | 9.58 | 9.65 | 9.51 | 9.57 | 9.42 | 47,710,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...