F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20205.806.105.746.106.1073,606,400
09 Jul 20206.096.105.825.845.8482,693,000
08 Jul 20206.136.186.056.096.0960,928,600
07 Jul 20206.146.206.096.126.1256,652,000
06 Jul 20206.146.206.116.196.1963,921,800
02 Jul 20206.106.176.006.056.0567,270,500
01 Jul 20206.106.185.955.985.9862,454,700
30 Jun 20205.986.105.906.086.0861,909,300
29 Jun 20205.916.075.816.016.0158,208,400
26 Jun 20206.046.075.815.915.91118,435,400
25 Jun 20205.866.055.806.036.0373,612,700
24 Jun 20206.066.125.865.955.9575,536,300
23 Jun 20206.336.386.146.156.1586,672,800
22 Jun 20206.276.286.136.286.2871,724,300
19 Jun 20206.646.696.236.236.23126,127,800
18 Jun 20206.266.456.196.336.3361,301,800
17 Jun 20206.566.566.316.336.3367,732,200
16 Jun 20206.876.876.446.556.55109,535,200
15 Jun 20206.186.586.116.506.50104,742,600
12 Jun 20206.566.636.306.466.4688,719,000
11 Jun 20206.076.466.046.136.13116,184,700
10 Jun 20207.337.346.776.816.81147,327,100
09 Jun 20207.227.447.057.247.24115,749,600
08 Jun 20207.537.747.377.537.53113,169,300
05 Jun 20207.247.507.027.347.34208,648,200
04 Jun 20206.206.586.126.576.57115,798,600
03 Jun 20205.996.275.926.196.1998,876,600
02 Jun 20205.966.005.835.905.9080,046,000
01 Jun 20205.735.885.675.875.8761,879,700
29 May 20205.755.805.575.715.7193,039,200
28 May 20206.056.075.815.855.8576,930,200
27 May 20206.016.095.846.036.03110,413,900
26 May 20205.925.995.825.845.8486,046,300
22 May 20205.685.735.505.655.6576,656,500
21 May 20205.455.695.445.635.6387,098,200
20 May 20205.385.545.375.495.4987,685,400
19 May 20205.275.455.155.305.3094,836,300
18 May 20205.125.335.125.315.31136,241,400
15 May 20204.804.944.754.904.9080,544,700
14 May 20204.644.924.524.894.89108,061,100
13 May 20205.005.014.664.724.72100,192,300
12 May 20205.155.224.974.984.9870,965,200
11 May 20205.185.195.055.125.1275,593,900
08 May 20204.965.254.955.245.24101,333,800
07 May 20204.904.984.854.874.8767,222,900
06 May 20205.055.094.824.874.8789,390,400
05 May 20204.995.094.944.974.9796,301,300
04 May 20204.884.974.774.864.8684,214,700
01 May 20205.025.054.904.924.9282,660,100
30 Apr 20205.165.245.065.095.0993,145,800
29 Apr 20205.335.505.215.265.26126,393,000
28 Apr 20205.495.545.225.385.38106,222,800
27 Apr 20204.915.194.885.175.1791,082,800
24 Apr 20204.934.964.804.874.8754,352,500
23 Apr 20204.804.984.774.894.8961,959,800
22 Apr 20204.874.894.754.774.7762,398,600
21 Apr 20204.894.924.724.774.7782,400,200
20 Apr 20205.015.094.914.984.9871,079,400
17 Apr 20205.175.285.035.125.1291,989,300
16 Apr 20205.065.074.894.944.9458,951,200
15 Apr 20205.065.144.955.035.0374,727,700
14 Apr 20205.275.445.165.295.2974,877,000
13 Apr 20205.435.435.025.165.1699,320,000
09 Apr 20205.515.755.245.375.37175,833,700
08 Apr 20204.865.094.805.035.03117,022,200
07 Apr 20204.855.034.634.714.71115,150,400
06 Apr 20204.544.674.414.534.53102,205,300
03 Apr 20204.404.424.174.244.2485,659,900
02 Apr 20204.394.574.254.364.3690,891,700
01 Apr 20204.634.774.364.404.40119,174,500
31 Mar 20205.035.194.754.834.83231,800,800
30 Mar 20205.115.124.935.035.0397,879,700
27 Mar 20205.075.304.915.195.19106,324,000
26 Mar 20205.365.655.165.255.25138,227,600
25 Mar 20205.775.875.125.395.39198,999,400
24 Mar 20204.474.994.264.954.95146,192,100
23 Mar 20204.274.523.964.014.01134,925,000
20 Mar 20204.544.754.254.334.33129,378,600
19 Mar 20204.334.584.104.474.47126,603,800
18 Mar 20204.754.844.104.504.50125,954,700
17 Mar 20205.085.144.705.015.01104,233,500
16 Mar 20205.045.225.005.015.01110,310,900
13 Mar 20205.875.905.125.635.63125,375,300
12 Mar 20205.385.695.205.355.3589,453,100
11 Mar 20206.066.115.885.905.9098,587,100
10 Mar 20206.266.295.806.266.26101,873,600
09 Mar 20205.976.145.875.905.90103,901,700
06 Mar 20206.606.686.406.496.49109,932,200
05 Mar 20206.966.976.716.746.7478,070,900
04 Mar 20207.097.096.927.087.0870,588,100
03 Mar 20207.297.346.896.976.9797,457,800
02 Mar 20207.117.236.887.207.2096,766,000
28 Feb 20206.846.966.676.966.96116,546,700
27 Feb 20207.137.286.926.976.97118,588,200
26 Feb 20207.307.467.217.217.2192,469,500
25 Feb 20207.687.687.227.237.23108,888,300
24 Feb 20207.707.727.557.577.57110,048,200
21 Feb 20208.028.037.897.897.8958,326,300
20 Feb 20208.008.077.998.038.0352,318,200
19 Feb 20208.068.108.008.008.0069,668,200
*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