UK Markets open in 2 hrs 38 mins

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
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2021------
19 Jan 202110.0610.219.9710.0210.0278,502,000
15 Jan 202110.0410.059.829.839.8399,985,000
14 Jan 20219.8110.209.7910.1710.17112,695,300
13 Jan 20219.919.929.649.789.7889,549,300
12 Jan 20219.309.829.299.789.78124,808,500
11 Jan 20218.879.328.829.309.3096,129,500
08 Jan 20219.109.148.899.009.0059,162,200
07 Jan 20218.949.088.889.069.0677,117,100
06 Jan 20218.798.948.688.848.8472,590,200
05 Jan 20218.478.728.468.658.6570,127,800
04 Jan 20218.818.848.438.528.5285,043,100
31 Dec 20208.848.868.788.798.7940,135,300
30 Dec 20208.838.928.818.868.8638,461,900
29 Dec 20208.938.938.788.828.8237,537,900
28 Dec 20208.928.988.868.898.8938,068,400
24 Dec 20209.019.028.808.868.8627,927,000
23 Dec 20208.829.038.808.998.9954,086,700
22 Dec 20208.988.998.758.798.7959,031,200
21 Dec 20208.879.018.798.938.9363,908,100
18 Dec 20209.099.098.918.958.9578,764,600
17 Dec 20209.099.139.009.089.0849,301,600
16 Dec 20209.179.188.979.049.0455,274,500
15 Dec 20209.039.158.949.159.1569,665,900
14 Dec 20209.139.188.888.918.9176,826,000
11 Dec 20209.199.199.019.029.0273,438,200
10 Dec 20209.319.329.109.129.1283,372,800
09 Dec 20209.319.499.299.459.4560,780,300
08 Dec 20209.199.339.179.259.2556,296,700
07 Dec 20209.319.339.159.229.2258,305,200
04 Dec 20209.269.449.249.349.3448,775,500
03 Dec 20209.269.329.159.219.2150,302,100
02 Dec 20209.169.249.089.209.2048,345,000
01 Dec 20209.169.409.169.249.2468,970,300
30 Nov 20209.239.238.989.089.0877,970,100
27 Nov 20209.129.149.039.099.0927,853,900
25 Nov 20209.209.259.009.089.0895,217,800
24 Nov 20209.159.509.149.459.4599,520,500
23 Nov 20208.828.988.788.868.8671,537,100
20 Nov 20208.818.828.688.748.7456,955,200
19 Nov 20208.888.888.748.828.8256,672,700
18 Nov 20208.829.058.788.828.8277,759,300
17 Nov 20208.668.858.638.758.7546,754,500
16 Nov 20208.748.858.618.808.8084,853,900
13 Nov 20208.238.578.238.548.5479,475,100
12 Nov 20208.268.298.108.218.2181,064,900
11 Nov 20208.608.608.298.338.3375,644,400
10 Nov 20208.238.598.188.388.3887,468,400
09 Nov 20208.118.388.088.208.20110,511,300
06 Nov 20208.018.027.757.797.7950,912,100
05 Nov 20207.767.997.717.997.9961,442,600
04 Nov 20207.867.877.637.647.6467,326,800
03 Nov 20207.767.937.737.887.8865,108,800
02 Nov 20207.837.867.687.717.7159,962,900
30 Oct 20207.857.917.617.737.7379,345,600
29 Oct 20208.178.247.857.907.90118,999,900
28 Oct 20207.687.887.637.707.7082,938,300
27 Oct 20208.018.097.907.927.9264,154,500
26 Oct 20208.048.077.948.038.0362,131,000
23 Oct 20208.308.358.098.168.1662,249,000
22 Oct 20207.938.227.898.218.2174,008,500
21 Oct 20207.777.887.737.857.8551,981,100
20 Oct 20207.627.857.587.747.7463,447,000
19 Oct 20207.687.727.577.597.5938,960,700
16 Oct 20207.717.757.617.677.6747,509,400
15 Oct 20207.427.627.377.627.6249,336,200
14 Oct 20207.737.757.557.577.5757,808,900
13 Oct 20207.827.887.637.767.7674,562,600
12 Oct 20207.367.877.337.677.6797,692,900
09 Oct 20207.367.447.237.257.2550,977,900
08 Oct 20207.297.357.207.357.3554,513,300
07 Oct 20207.117.257.067.237.2350,664,100
06 Oct 20207.067.256.966.986.9878,203,800
05 Oct 20206.957.056.957.027.0242,359,400
02 Oct 20206.626.936.606.896.8960,798,400
01 Oct 20206.716.776.636.756.7558,340,600
30 Sep 20206.616.756.596.666.6655,809,500
29 Sep 20206.696.706.546.606.6038,987,300
28 Sep 20206.596.776.586.696.6947,582,600
25 Sep 20206.616.716.506.516.5153,761,800
24 Sep 20206.606.766.416.666.6659,822,900
23 Sep 20206.816.936.636.646.6452,588,600
22 Sep 20206.896.996.776.786.7855,865,500
21 Sep 20207.097.096.816.876.8772,850,300
18 Sep 20207.317.407.227.237.2371,929,400
17 Sep 20207.047.346.987.287.2884,850,100
16 Sep 20207.057.126.997.027.0246,245,800
15 Sep 20207.167.187.007.047.0465,198,500
14 Sep 20207.017.186.987.127.1258,704,300
11 Sep 20206.947.006.857.007.0055,080,600
10 Sep 20206.997.046.876.916.9169,228,600
09 Sep 20207.077.106.936.976.9756,501,400
08 Sep 20206.837.176.817.037.0384,749,300
04 Sep 20206.866.956.756.906.9070,017,500
03 Sep 20206.927.096.766.826.8278,130,900
02 Sep 20206.816.976.776.956.9559,008,900
01 Sep 20206.776.876.726.836.8348,214,200
31 Aug 20206.906.936.796.826.8250,089,500
28 Aug 20206.936.956.866.946.9439,936,900
27 Aug 20206.836.986.836.916.9145,740,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...