Mail

F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	12.66	12.68	12.50	12.59	12.59	49,817,700
02 Jun 2023	12.26	12.51	12.14	12.39	12.39	65,211,200
01 Jun 2023	12.07	12.18	11.84	12.11	12.11	64,407,800
31 May 2023	12.48	12.49	11.96	12.00	12.00	86,275,300
30 May 2023	12.65	12.78	12.51	12.59	12.59	86,226,900
26 May 2023	11.59	12.29	11.54	12.09	12.09	123,257,500
25 May 2023	11.33	11.52	11.33	11.38	11.38	51,328,900
24 May 2023	11.64	11.65	11.25	11.33	11.33	71,391,000
23 May 2023	11.53	11.91	11.53	11.73	11.73	56,843,800
22 May 2023	11.71	11.73	11.37	11.63	11.63	57,417,200
19 May 2023	11.66	11.77	11.54	11.65	11.65	43,450,100
18 May 2023	11.46	11.66	11.45	11.64	11.64	38,181,400
17 May 2023	11.35	11.64	11.32	11.50	11.50	50,077,500
16 May 2023	11.55	11.58	11.24	11.25	11.25	60,514,900
15 May 2023	11.70	11.72	11.59	11.64	11.64	53,197,000
12 May 2023	11.93	11.94	11.65	11.67	11.67	45,100,700
11 May 2023	11.83	11.88	11.76	11.87	11.87	43,030,800
10 May 2023	12.02	12.04	11.73	11.89	11.89	49,193,100
09 May 2023	11.89	11.93	11.78	11.86	11.86	42,878,300
08 May 2023	12.02	12.06	11.85	12.02	12.02	49,943,800
05 May 2023	11.79	12.04	11.72	11.99	11.99	64,138,800
04 May 2023	11.80	11.83	11.47	11.56	11.56	79,792,900
03 May 2023	11.74	12.09	11.73	11.79	11.79	94,050,700
02 May 2023	12.05	12.09	11.66	11.80	11.80	91,090,400
01 May 2023	12.01	12.29	11.99	12.06	12.06	59,834,200
28 Apr 2023	11.59	11.94	11.57	11.88	11.88	54,996,800
27 Apr 2023	11.61	11.71	11.44	11.61	11.61	53,280,300
26 Apr 2023	11.80	11.86	11.51	11.54	11.54	58,105,300
25 Apr 2023	11.97	11.98	11.70	11.77	11.77	63,114,700
25 Apr 2023	0.15 Dividend
24 Apr 2023	11.89	12.18	11.88	12.16	12.01	57,794,700
21 Apr 2023	11.90	11.92	11.66	11.81	11.66	46,926,500
20 Apr 2023	11.81	11.93	11.55	11.87	11.72	79,563,100
19 Apr 2023	12.60	12.60	12.17	12.22	12.07	69,451,800
18 Apr 2023	12.70	12.76	12.62	12.73	12.57	38,865,900
17 Apr 2023	12.50	12.68	12.46	12.68	12.52	40,191,100
14 Apr 2023	12.45	12.66	12.42	12.52	12.37	43,542,000
13 Apr 2023	12.64	12.64	12.22	12.46	12.31	75,485,700
12 Apr 2023	13.06	13.08	12.65	12.67	12.51	53,845,500
11 Apr 2023	12.79	13.07	12.79	12.87	12.71	63,633,600
10 Apr 2023	12.20	12.72	12.16	12.72	12.56	61,326,200
06 Apr 2023	12.42	12.48	12.29	12.33	12.18	36,355,800
05 Apr 2023	12.58	12.65	12.22	12.43	12.28	53,332,900
04 Apr 2023	12.77	12.85	12.51	12.72	12.56	54,655,700
03 Apr 2023	12.53	12.73	12.48	12.68	12.52	55,956,300
31 Mar 2023	12.41	12.63	12.39	12.60	12.44	66,868,200
30 Mar 2023	12.28	12.39	12.20	12.29	12.14	57,751,300
29 Mar 2023	11.78	12.06	11.71	12.05	11.90	48,655,400
28 Mar 2023	11.55	11.65	11.46	11.60	11.46	41,385,900
27 Mar 2023	11.63	11.70	11.41	11.52	11.38	55,941,100
24 Mar 2023	11.32	11.51	11.18	11.51	11.37	72,425,300
23 Mar 2023	11.65	11.78	11.27	11.42	11.28	74,225,300
22 Mar 2023	11.76	11.94	11.47	11.48	11.34	69,729,100
21 Mar 2023	11.40	11.78	11.38	11.72	11.58	74,794,900
20 Mar 2023	11.33	11.48	11.15	11.18	11.04	74,975,100
17 Mar 2023	11.70	11.73	11.12	11.30	11.16	249,885,100
16 Mar 2023	11.53	11.89	11.42	11.82	11.67	74,017,200
15 Mar 2023	11.50	11.73	11.32	11.71	11.57	108,909,300
14 Mar 2023	12.21	12.31	11.77	11.93	11.78	93,844,200
13 Mar 2023	11.93	12.31	11.32	12.03	11.88	119,167,600
10 Mar 2023	12.43	12.51	12.00	12.10	11.95	73,897,400
09 Mar 2023	13.02	13.08	12.44	12.45	12.30	65,423,500
08 Mar 2023	12.78	13.01	12.71	12.98	12.82	46,421,000
07 Mar 2023	12.94	12.98	12.78	12.83	12.67	46,540,400
06 Mar 2023	13.08	13.18	12.93	12.98	12.82	50,571,200
03 Mar 2023	12.72	13.11	12.65	13.08	12.92	80,080,200
02 Mar 2023	12.38	12.55	12.23	12.55	12.40	78,214,100
01 Mar 2023	12.35	12.54	12.17	12.32	12.17	85,328,800
28 Feb 2023	12.07	12.18	12.01	12.07	11.92	59,796,800
27 Feb 2023	11.98	12.42	11.96	12.06	11.91	60,378,100
24 Feb 2023	11.82	11.98	11.75	11.88	11.73	50,631,600
23 Feb 2023	12.32	12.36	11.88	12.07	11.92	57,952,800
22 Feb 2023	12.24	12.31	12.14	12.21	12.06	52,844,700
21 Feb 2023	12.72	12.81	12.17	12.20	12.05	77,724,200
17 Feb 2023	12.82	12.94	12.65	12.89	12.73	54,401,000
16 Feb 2023	12.73	13.14	12.51	12.91	12.75	64,145,500
15 Feb 2023	12.75	12.94	12.60	12.93	12.77	65,850,000
14 Feb 2023	12.99	13.19	12.82	12.97	12.81	75,352,900
13 Feb 2023	12.71	13.10	12.70	13.09	12.93	64,201,900
10 Feb 2023	12.84	12.90	12.51	12.73	12.57	68,205,200
10 Feb 2023	0.8 Dividend
09 Feb 2023	13.66	13.93	13.40	13.49	12.53	78,667,100
08 Feb 2023	13.30	13.69	13.30	13.42	12.47	62,028,400
07 Feb 2023	13.08	13.51	12.98	13.45	12.50	70,671,100
06 Feb 2023	13.16	13.21	12.78	13.14	12.21	77,262,800
03 Feb 2023	13.05	13.61	12.78	13.23	12.29	165,500,200
02 Feb 2023	14.17	14.60	14.03	14.32	13.30	102,579,800
01 Feb 2023	13.52	13.99	13.49	13.79	12.81	70,641,000
31 Jan 2023	13.39	13.57	13.25	13.51	12.55	83,093,300
30 Jan 2023	13.01	13.20	12.86	12.89	11.98	64,512,600
27 Jan 2023	12.88	13.37	12.87	13.27	12.33	62,114,600
26 Jan 2023	12.99	13.07	12.71	12.92	12.00	48,970,900
25 Jan 2023	12.60	12.85	12.49	12.79	11.88	37,739,000
24 Jan 2023	12.68	12.90	12.62	12.74	11.84	41,537,400
23 Jan 2023	12.48	12.91	12.43	12.80	11.89	49,688,000
20 Jan 2023	12.21	12.42	12.08	12.40	11.52	44,349,200
19 Jan 2023	12.29	12.36	12.04	12.18	11.32	52,918,500
18 Jan 2023	12.79	12.85	12.40	12.41	11.53	48,774,400
17 Jan 2023	12.71	12.85	12.43	12.67	11.77	60,774,900
13 Jan 2023	12.63	12.82	12.47	12.72	11.82	96,444,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...