UK GDP, US retail sales, Eurozone inflation, China trade data

Non-essential shops, outdoor dining and activities also reopen in England on Monday

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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2021	12.49	12.62	12.39	12.51	12.51	40,521,900
08 Apr 2021	12.67	12.76	12.43	12.51	12.51	52,622,000
07 Apr 2021	12.87	12.93	12.66	12.73	12.73	42,264,000
06 Apr 2021	12.70	12.99	12.64	12.92	12.92	67,499,400
05 Apr 2021	12.39	12.78	12.33	12.70	12.70	82,332,700
01 Apr 2021	12.28	12.29	12.02	12.17	12.17	61,777,900
31 Mar 2021	12.46	12.54	12.21	12.25	12.25	60,456,900
30 Mar 2021	12.16	12.48	12.11	12.46	12.46	49,762,300
29 Mar 2021	12.20	12.36	12.07	12.15	12.15	44,747,900
26 Mar 2021	12.43	12.49	12.06	12.30	12.30	49,205,000
25 Mar 2021	11.94	12.35	11.72	12.32	12.32	54,201,800
24 Mar 2021	12.36	12.53	12.12	12.14	12.14	54,534,400
23 Mar 2021	12.57	12.68	12.12	12.21	12.21	73,020,200
22 Mar 2021	12.85	12.93	12.51	12.85	12.85	81,362,100
19 Mar 2021	12.85	12.95	12.55	12.83	12.83	89,785,500
18 Mar 2021	12.70	13.01	12.44	12.49	12.49	76,619,600
17 Mar 2021	12.34	12.70	12.22	12.69	12.69	108,688,100
16 Mar 2021	13.06	13.15	12.43	12.49	12.49	124,964,700
15 Mar 2021	13.39	13.62	13.05	13.20	13.20	64,476,000
12 Mar 2021	12.78	13.43	12.77	13.37	13.37	87,078,700
11 Mar 2021	12.94	13.06	12.75	12.81	12.81	56,314,800
10 Mar 2021	12.72	12.98	12.62	12.91	12.91	62,023,400
09 Mar 2021	12.76	12.76	12.38	12.57	12.57	61,479,900
08 Mar 2021	12.39	12.88	12.30	12.65	12.65	86,028,500
05 Mar 2021	12.06	12.29	11.67	12.27	12.27	79,216,300
04 Mar 2021	12.24	12.46	11.63	11.93	11.93	88,037,700
03 Mar 2021	12.61	12.61	12.14	12.17	12.17	80,042,500
02 Mar 2021	12.04	12.80	11.94	12.55	12.55	104,648,700
01 Mar 2021	11.87	12.08	11.78	11.98	11.98	42,939,600
26 Feb 2021	11.89	11.98	11.54	11.70	11.70	69,576,800
25 Feb 2021	12.22	12.40	11.72	11.76	11.76	75,249,400
24 Feb 2021	11.67	12.40	11.64	12.27	12.27	95,152,800
23 Feb 2021	11.59	11.65	11.13	11.62	11.62	72,904,500
22 Feb 2021	11.52	11.94	11.50	11.70	11.70	62,183,000
19 Feb 2021	11.52	11.59	11.46	11.58	11.58	48,615,600
18 Feb 2021	11.37	11.48	11.30	11.43	11.43	37,777,100
17 Feb 2021	11.61	11.61	11.37	11.48	11.48	49,554,000
16 Feb 2021	11.50	11.70	11.38	11.54	11.54	48,392,100
12 Feb 2021	11.42	11.62	11.37	11.45	11.45	44,326,800
11 Feb 2021	11.66	11.74	11.31	11.45	11.45	55,644,100
10 Feb 2021	12.00	12.02	11.53	11.76	11.76	76,282,500
09 Feb 2021	11.54	12.04	11.49	11.93	11.93	102,250,800
08 Feb 2021	11.52	11.58	11.31	11.56	11.56	75,756,700
05 Feb 2021	11.80	11.90	11.30	11.51	11.51	113,088,500
04 Feb 2021	11.40	11.62	11.17	11.37	11.37	106,845,000
03 Feb 2021	10.92	11.36	10.84	11.20	11.20	82,968,600
02 Feb 2021	11.14	11.20	10.71	10.86	10.86	80,440,700
01 Feb 2021	10.65	11.44	10.36	10.83	10.83	157,114,400
29 Jan 2021	10.59	10.84	10.45	10.53	10.53	73,802,500
28 Jan 2021	10.84	11.05	10.71	10.72	10.72	77,388,700
27 Jan 2021	11.02	11.17	10.70	10.79	10.79	82,863,000
26 Jan 2021	11.31	11.53	11.12	11.19	11.19	66,267,500
25 Jan 2021	11.49	11.52	10.88	11.29	11.29	118,954,500
22 Jan 2021	11.66	11.69	11.34	11.52	11.52	130,866,600
21 Jan 2021	11.28	12.15	11.12	11.53	11.53	282,761,600
20 Jan 2021	10.23	10.87	10.19	10.86	10.86	125,033,200
19 Jan 2021	10.06	10.21	9.97	10.02	10.02	78,732,800
15 Jan 2021	10.04	10.05	9.82	9.83	9.83	99,985,000
14 Jan 2021	9.81	10.20	9.79	10.17	10.17	112,695,300
13 Jan 2021	9.91	9.92	9.64	9.78	9.78	89,549,300
12 Jan 2021	9.30	9.82	9.29	9.78	9.78	124,808,500
11 Jan 2021	8.87	9.32	8.82	9.30	9.30	96,129,500
08 Jan 2021	9.10	9.14	8.89	9.00	9.00	59,162,200
07 Jan 2021	8.94	9.08	8.88	9.06	9.06	77,117,100
06 Jan 2021	8.79	8.94	8.68	8.84	8.84	72,590,200
05 Jan 2021	8.47	8.72	8.46	8.65	8.65	70,127,800
04 Jan 2021	8.81	8.84	8.43	8.52	8.52	85,043,100
31 Dec 2020	8.84	8.86	8.78	8.79	8.79	40,176,500
30 Dec 2020	8.83	8.92	8.81	8.86	8.86	38,461,900
29 Dec 2020	8.93	8.93	8.78	8.82	8.82	37,537,900
28 Dec 2020	8.92	8.98	8.86	8.89	8.89	38,068,400
24 Dec 2020	9.01	9.02	8.80	8.86	8.86	27,927,000
23 Dec 2020	8.82	9.03	8.80	8.99	8.99	54,086,700
22 Dec 2020	8.98	8.99	8.75	8.79	8.79	59,031,200
21 Dec 2020	8.87	9.01	8.79	8.93	8.93	63,908,100
18 Dec 2020	9.09	9.09	8.91	8.95	8.95	78,764,600
17 Dec 2020	9.09	9.13	9.00	9.08	9.08	49,301,600
16 Dec 2020	9.17	9.18	8.97	9.04	9.04	55,274,500
15 Dec 2020	9.03	9.15	8.94	9.15	9.15	69,665,900
14 Dec 2020	9.13	9.18	8.88	8.91	8.91	76,826,000
11 Dec 2020	9.19	9.19	9.01	9.02	9.02	73,438,200
10 Dec 2020	9.31	9.32	9.10	9.12	9.12	83,372,800
09 Dec 2020	9.31	9.49	9.29	9.45	9.45	60,780,300
08 Dec 2020	9.19	9.33	9.17	9.25	9.25	56,296,700
07 Dec 2020	9.31	9.33	9.15	9.22	9.22	58,305,200
04 Dec 2020	9.26	9.44	9.24	9.34	9.34	48,775,500
03 Dec 2020	9.26	9.32	9.15	9.21	9.21	50,302,100
02 Dec 2020	9.16	9.24	9.08	9.20	9.20	48,345,000
01 Dec 2020	9.16	9.40	9.16	9.24	9.24	68,970,300
30 Nov 2020	9.23	9.23	8.98	9.08	9.08	77,970,100
27 Nov 2020	9.12	9.14	9.03	9.09	9.09	27,853,900
25 Nov 2020	9.20	9.25	9.00	9.08	9.08	95,217,800
24 Nov 2020	9.15	9.50	9.14	9.45	9.45	99,520,500
23 Nov 2020	8.82	8.98	8.78	8.86	8.86	71,537,100
20 Nov 2020	8.81	8.82	8.68	8.74	8.74	57,024,300
19 Nov 2020	8.88	8.88	8.74	8.82	8.82	56,672,700
18 Nov 2020	8.82	9.05	8.78	8.82	8.82	77,759,300
17 Nov 2020	8.66	8.85	8.63	8.75	8.75	46,754,500
16 Nov 2020	8.74	8.85	8.61	8.80	8.80	84,853,900
13 Nov 2020	8.23	8.57	8.23	8.54	8.54	79,475,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,915.75-26.47(-0.38%)

FTSE 25022,251.26+3.72(+0.02%)

AIM1,236.50-2.54(-0.21%)

UK GDP, US retail sales, Eurozone inflation, China trade data

Ford Motor Company (F)

FTSE 100
6,915.75
-26.47(-0.38%)

FTSE 250
22,251.26
+3.72(+0.02%)

AIM
1,236.50
-2.54(-0.21%)