UK Markets open in 2 hrs 38 mins
NIKKEI 225
28,481.29-152.21(-0.53%)HANG SENG
29,794.44+152.16(+0.51%)CRUDE OIL
53.35+0.37(+0.70%)
Ford Motor Company (F)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.02+0.19 (+1.93%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2021 | - | - | - | - | - | - |
| 19 Jan 2021 | 10.06 | 10.21 | 9.97 | 10.02 | 10.02 | 78,502,000 |
| 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 | 40,135,300 |
| 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 | 56,955,200 |
| 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 |
| 12 Nov 2020 | 8.26 | 8.29 | 8.10 | 8.21 | 8.21 | 81,064,900 |
| 11 Nov 2020 | 8.60 | 8.60 | 8.29 | 8.33 | 8.33 | 75,644,400 |
| 10 Nov 2020 | 8.23 | 8.59 | 8.18 | 8.38 | 8.38 | 87,468,400 |
| 09 Nov 2020 | 8.11 | 8.38 | 8.08 | 8.20 | 8.20 | 110,511,300 |
| 06 Nov 2020 | 8.01 | 8.02 | 7.75 | 7.79 | 7.79 | 50,912,100 |
| 05 Nov 2020 | 7.76 | 7.99 | 7.71 | 7.99 | 7.99 | 61,442,600 |
| 04 Nov 2020 | 7.86 | 7.87 | 7.63 | 7.64 | 7.64 | 67,326,800 |
| 03 Nov 2020 | 7.76 | 7.93 | 7.73 | 7.88 | 7.88 | 65,108,800 |
| 02 Nov 2020 | 7.83 | 7.86 | 7.68 | 7.71 | 7.71 | 59,962,900 |
| 30 Oct 2020 | 7.85 | 7.91 | 7.61 | 7.73 | 7.73 | 79,345,600 |
| 29 Oct 2020 | 8.17 | 8.24 | 7.85 | 7.90 | 7.90 | 118,999,900 |
| 28 Oct 2020 | 7.68 | 7.88 | 7.63 | 7.70 | 7.70 | 82,938,300 |
| 27 Oct 2020 | 8.01 | 8.09 | 7.90 | 7.92 | 7.92 | 64,154,500 |
| 26 Oct 2020 | 8.04 | 8.07 | 7.94 | 8.03 | 8.03 | 62,131,000 |
| 23 Oct 2020 | 8.30 | 8.35 | 8.09 | 8.16 | 8.16 | 62,249,000 |
| 22 Oct 2020 | 7.93 | 8.22 | 7.89 | 8.21 | 8.21 | 74,008,500 |
| 21 Oct 2020 | 7.77 | 7.88 | 7.73 | 7.85 | 7.85 | 51,981,100 |
| 20 Oct 2020 | 7.62 | 7.85 | 7.58 | 7.74 | 7.74 | 63,447,000 |
| 19 Oct 2020 | 7.68 | 7.72 | 7.57 | 7.59 | 7.59 | 38,960,700 |
| 16 Oct 2020 | 7.71 | 7.75 | 7.61 | 7.67 | 7.67 | 47,509,400 |
| 15 Oct 2020 | 7.42 | 7.62 | 7.37 | 7.62 | 7.62 | 49,336,200 |
| 14 Oct 2020 | 7.73 | 7.75 | 7.55 | 7.57 | 7.57 | 57,808,900 |
| 13 Oct 2020 | 7.82 | 7.88 | 7.63 | 7.76 | 7.76 | 74,562,600 |
| 12 Oct 2020 | 7.36 | 7.87 | 7.33 | 7.67 | 7.67 | 97,692,900 |
| 09 Oct 2020 | 7.36 | 7.44 | 7.23 | 7.25 | 7.25 | 50,977,900 |
| 08 Oct 2020 | 7.29 | 7.35 | 7.20 | 7.35 | 7.35 | 54,513,300 |
| 07 Oct 2020 | 7.11 | 7.25 | 7.06 | 7.23 | 7.23 | 50,664,100 |
| 06 Oct 2020 | 7.06 | 7.25 | 6.96 | 6.98 | 6.98 | 78,203,800 |
| 05 Oct 2020 | 6.95 | 7.05 | 6.95 | 7.02 | 7.02 | 42,359,400 |
| 02 Oct 2020 | 6.62 | 6.93 | 6.60 | 6.89 | 6.89 | 60,798,400 |
| 01 Oct 2020 | 6.71 | 6.77 | 6.63 | 6.75 | 6.75 | 58,340,600 |
| 30 Sep 2020 | 6.61 | 6.75 | 6.59 | 6.66 | 6.66 | 55,809,500 |
| 29 Sep 2020 | 6.69 | 6.70 | 6.54 | 6.60 | 6.60 | 38,987,300 |
| 28 Sep 2020 | 6.59 | 6.77 | 6.58 | 6.69 | 6.69 | 47,582,600 |
| 25 Sep 2020 | 6.61 | 6.71 | 6.50 | 6.51 | 6.51 | 53,761,800 |
| 24 Sep 2020 | 6.60 | 6.76 | 6.41 | 6.66 | 6.66 | 59,822,900 |
| 23 Sep 2020 | 6.81 | 6.93 | 6.63 | 6.64 | 6.64 | 52,588,600 |
| 22 Sep 2020 | 6.89 | 6.99 | 6.77 | 6.78 | 6.78 | 55,865,500 |
| 21 Sep 2020 | 7.09 | 7.09 | 6.81 | 6.87 | 6.87 | 72,850,300 |
| 18 Sep 2020 | 7.31 | 7.40 | 7.22 | 7.23 | 7.23 | 71,929,400 |
| 17 Sep 2020 | 7.04 | 7.34 | 6.98 | 7.28 | 7.28 | 84,850,100 |
| 16 Sep 2020 | 7.05 | 7.12 | 6.99 | 7.02 | 7.02 | 46,245,800 |
| 15 Sep 2020 | 7.16 | 7.18 | 7.00 | 7.04 | 7.04 | 65,198,500 |
| 14 Sep 2020 | 7.01 | 7.18 | 6.98 | 7.12 | 7.12 | 58,704,300 |
| 11 Sep 2020 | 6.94 | 7.00 | 6.85 | 7.00 | 7.00 | 55,080,600 |
| 10 Sep 2020 | 6.99 | 7.04 | 6.87 | 6.91 | 6.91 | 69,228,600 |
| 09 Sep 2020 | 7.07 | 7.10 | 6.93 | 6.97 | 6.97 | 56,501,400 |
| 08 Sep 2020 | 6.83 | 7.17 | 6.81 | 7.03 | 7.03 | 84,749,300 |
| 04 Sep 2020 | 6.86 | 6.95 | 6.75 | 6.90 | 6.90 | 70,017,500 |
| 03 Sep 2020 | 6.92 | 7.09 | 6.76 | 6.82 | 6.82 | 78,130,900 |
| 02 Sep 2020 | 6.81 | 6.97 | 6.77 | 6.95 | 6.95 | 59,008,900 |
| 01 Sep 2020 | 6.77 | 6.87 | 6.72 | 6.83 | 6.83 | 48,214,200 |
| 31 Aug 2020 | 6.90 | 6.93 | 6.79 | 6.82 | 6.82 | 50,089,500 |
| 28 Aug 2020 | 6.93 | 6.95 | 6.86 | 6.94 | 6.94 | 39,936,900 |
| 27 Aug 2020 | 6.83 | 6.98 | 6.83 | 6.91 | 6.91 | 45,740,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
