UK markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.87-0.41 (-2.68%)
At close: 4:04PM EDT
14.90 +0.03 (0.17%)
After hours: 05:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202115.2315.3014.8114.8714.8781,740,967
11 Jun 202115.3015.4315.1715.2815.2850,457,300
10 Jun 202115.5915.7815.0815.1115.1178,147,500
09 Jun 202115.6015.6215.3915.4815.4860,079,100
08 Jun 202115.7615.8015.3315.6315.6393,891,100
07 Jun 202116.0116.2015.6515.8815.8890,915,300
04 Jun 202116.3316.4515.8015.9715.97151,569,600
03 Jun 202115.1516.0614.9915.9915.99179,671,400
02 Jun 202114.9015.0214.6814.9114.9177,517,200
01 Jun 202114.7214.8414.4614.8114.8189,071,000
28 May 202115.0115.0514.4114.5314.53152,105,300
27 May 202114.3815.0514.1214.8814.88278,939,100
26 May 202113.1613.9513.1013.9013.90227,538,700
25 May 202113.1313.4312.8012.8112.81113,383,400
24 May 202113.3813.3812.9213.0613.06111,374,300
21 May 202112.7013.4712.5713.3313.33200,958,600
20 May 202112.5212.6912.3012.4912.49106,243,900
19 May 202112.0312.2111.8512.1112.1170,220,800
18 May 202112.2912.5312.1312.1412.1472,472,900
17 May 202111.8212.1811.7912.1512.1552,201,700
14 May 202111.6511.8711.6211.8411.8448,553,100
13 May 202111.3611.6811.3511.5511.5556,598,500
12 May 202111.5411.6811.2811.3311.3355,663,100
11 May 202111.4511.7611.4211.5811.5856,882,600
10 May 202111.7811.9311.7011.7111.7151,703,500
07 May 202111.6511.8311.5211.8211.8241,478,500
06 May 202111.5511.7611.4811.7411.7450,032,800
05 May 202111.5011.6411.5011.6111.6141,381,300
04 May 202111.5311.5511.2311.4111.4171,007,700
03 May 202111.5611.6811.4311.6311.6361,987,300
30 Apr 202111.3611.5411.3311.5411.5490,530,000
29 Apr 202111.9111.9111.1411.2611.26230,430,600
28 Apr 202112.6012.6012.3912.4312.4368,023,400
27 Apr 202112.2912.5012.2712.4912.4942,037,800
26 Apr 202112.2812.4412.2312.2712.2740,863,800
23 Apr 202111.9712.2411.8712.2212.2251,833,300
22 Apr 202112.0612.1511.8311.9411.9473,064,400
21 Apr 202111.3611.7411.1811.7311.7349,641,100
20 Apr 202112.0612.0611.3511.4511.4583,170,800
19 Apr 202112.2212.2512.0212.1112.1139,063,500
16 Apr 202112.3212.3612.1912.2312.2333,132,900
15 Apr 202112.3012.3212.1312.2412.2438,209,300
14 Apr 202112.2012.4912.2012.2412.2449,877,500
13 Apr 202112.3912.4512.1012.2012.2051,556,000
12 Apr 202112.5012.5512.3212.3812.3840,422,800
09 Apr 202112.4912.6212.3912.5112.5140,555,400
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 202112.2812.2912.0212.1712.1761,907,500
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 202112.4312.4912.0612.3012.3049,239,800
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 202112.8512.9512.5512.8312.8390,885,200
18 Mar 202112.7013.0112.4412.4912.4976,733,300
17 Mar 202112.3412.7012.2212.6912.69109,324,400
16 Mar 202113.0613.1512.4312.4912.49125,425,300
15 Mar 202113.3913.6213.0513.2013.2064,476,000
12 Mar 202112.7813.4312.7713.3713.3787,160,100
11 Mar 202112.9413.0612.7512.8112.8156,536,500
10 Mar 202112.7212.9812.6212.9112.9162,111,200
09 Mar 202112.7612.7612.3812.5712.5761,568,700
08 Mar 202112.3912.8812.3012.6512.6586,129,700
05 Mar 202112.0612.2911.6712.2712.2779,345,700
04 Mar 202112.2412.4611.6311.9311.9388,339,600
03 Mar 202112.6112.6112.1412.1712.1780,169,700
02 Mar 202112.0412.8011.9412.5512.55104,789,000
01 Mar 202111.8712.0811.7811.9811.9843,172,800
26 Feb 202111.8911.9811.5411.7011.7069,614,500
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 202111.4211.6211.3711.4511.4544,401,200
11 Feb 202111.6611.7411.3111.4511.4555,762,900
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 202111.8011.9011.3011.5111.51113,402,100
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 202110.5910.8410.4510.5310.5373,925,800
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 202111.2812.1511.1211.5311.53282,394,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...