F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Apr 20204.865.094.805.035.03113,920,923
07 Apr 20204.855.034.634.714.71115,067,700
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 20207.137.286.926.976.97118,642,400
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
18 Feb 20208.128.158.028.068.0665,094,800
14 Feb 20208.278.278.088.108.1046,359,700
13 Feb 20208.218.368.218.258.2567,648,800
12 Feb 20208.148.338.138.248.24111,536,800
11 Feb 20208.108.158.088.108.1080,164,500
10 Feb 20208.158.158.058.068.0671,834,900
07 Feb 20208.218.218.028.118.1198,256,500
06 Feb 20208.378.388.258.258.2568,823,400
05 Feb 20208.418.488.268.318.31145,792,500
04 Feb 20209.089.249.079.189.1886,196,400
03 Feb 20208.859.148.858.988.9871,432,700
31 Jan 20208.788.848.748.828.8259,813,700
30 Jan 20208.818.848.738.848.8442,827,800
29 Jan 20208.858.968.848.868.8659,057,400
29 Jan 20200.15 Dividend
28 Jan 20208.949.008.868.978.8285,163,400
27 Jan 20208.888.968.788.898.7460,769,300
24 Jan 20209.119.128.969.008.8568,100,900
23 Jan 20209.149.168.939.148.9975,848,700
22 Jan 20209.229.259.159.169.0139,914,800
21 Jan 20209.159.229.109.219.0649,556,400
17 Jan 20209.199.239.139.169.0141,644,900
16 Jan 20209.239.289.159.179.0244,310,400
15 Jan 20209.279.309.189.199.0455,923,900
14 Jan 20209.229.339.219.299.1342,935,600
13 Jan 20209.259.269.119.249.0948,553,700
10 Jan 20209.279.369.259.259.1039,796,300
09 Jan 20209.309.319.189.269.1151,817,400
08 Jan 20209.239.309.179.259.1045,994,900
07 Jan 20209.209.259.129.259.1044,984,100
06 Jan 20209.109.179.069.169.0143,372,300
03 Jan 20209.319.379.159.219.0645,040,800
02 Jan 20209.299.429.199.429.2643,425,700
31 Dec 20199.259.339.259.309.1432,342,100
30 Dec 20199.349.359.239.259.1036,074,900
27 Dec 20199.459.469.359.369.2028,272,800
26 Dec 20199.479.499.439.459.2928,961,300
24 Dec 20199.449.499.439.479.3111,881,600
23 Dec 20199.509.579.409.449.2854,784,400
20 Dec 20199.509.549.449.489.3250,191,200
19 Dec 20199.559.579.389.419.2542,236,000
18 Dec 20199.399.579.369.549.3845,905,300
17 Dec 20199.389.419.319.399.2335,503,900
16 Dec 20199.249.399.229.399.2342,337,600
13 Dec 20199.329.399.199.239.0835,334,500
12 Dec 20199.119.369.119.329.1648,390,900
11 Dec 20199.069.149.069.118.9633,204,200
10 Dec 20199.029.108.969.078.9234,217,700
09 Dec 20198.979.078.969.018.8621,772,900
06 Dec 20198.969.078.959.028.8731,086,900
05 Dec 20198.979.008.888.938.7825,768,600
04 Dec 20198.959.038.948.958.8029,982,900
03 Dec 20198.958.958.808.898.7440,653,100
02 Dec 20199.089.149.009.018.8637,232,700
29 Nov 20199.049.109.039.068.9113,096,200
27 Nov 20199.039.159.029.108.9537,396,100
26 Nov 20198.989.028.919.018.8630,093,800
25 Nov 20198.909.018.879.008.8530,580,900
22 Nov 20198.808.908.778.898.7434,966,700
21 Nov 20198.778.798.678.718.5633,161,400
20 Nov 20198.888.898.688.738.5838,271,500
19 Nov 20198.999.008.878.908.7531,168,900
18 Nov 20199.059.058.898.958.8038,291,400
15 Nov 20198.858.968.858.958.8026,416,300
*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