F - Ford Motor Company

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20199.329.399.199.239.2335,334,500
12 Dec 20199.119.369.119.329.3248,390,900
11 Dec 20199.069.149.069.119.1133,204,200
10 Dec 20199.029.108.969.079.0734,217,700
09 Dec 20198.979.078.969.019.0121,772,900
06 Dec 20198.969.078.959.029.0231,086,900
05 Dec 20198.979.008.888.938.9325,768,600
04 Dec 20198.959.038.948.958.9529,982,900
03 Dec 20198.958.958.808.898.8940,653,100
02 Dec 20199.089.149.009.019.0137,232,700
29 Nov 20199.049.109.039.069.0613,096,200
27 Nov 20199.039.159.029.109.1037,396,100
26 Nov 20198.989.028.919.019.0130,093,800
25 Nov 20198.909.018.879.009.0030,580,900
22 Nov 20198.808.908.778.898.8934,966,700
21 Nov 20198.778.798.678.718.7133,161,400
20 Nov 20198.888.898.688.738.7338,271,500
19 Nov 20198.999.008.878.908.9031,168,900
18 Nov 20199.059.058.898.958.9538,291,400
15 Nov 20198.858.968.858.958.9526,416,300
14 Nov 20198.858.918.788.798.7926,527,800
13 Nov 20199.009.008.808.818.8134,491,200
12 Nov 20199.069.139.049.049.0428,703,900
11 Nov 20198.959.108.949.089.0824,846,600
08 Nov 20198.909.048.829.049.0429,476,800
07 Nov 20198.969.018.888.898.8932,640,400
06 Nov 20199.059.058.898.928.9239,497,700
05 Nov 20199.029.159.009.029.0237,569,700
04 Nov 20198.939.058.939.009.0046,716,500
01 Nov 20198.648.938.648.898.8955,354,900
31 Oct 20198.588.608.508.598.5929,124,100
30 Oct 20198.648.648.528.548.5428,685,300
29 Oct 20198.598.718.598.648.6436,771,800
28 Oct 20198.768.768.588.618.6139,635,300
25 Oct 20198.678.758.628.728.7251,373,600
24 Oct 20198.878.898.558.608.60120,395,200
23 Oct 20199.019.218.979.219.2144,770,400
22 Oct 20199.019.148.969.079.0735,878,500
21 Oct 20199.199.249.019.039.0333,610,200
21 Oct 20190.15 Dividend
18 Oct 20199.099.329.099.299.1442,422,900
17 Oct 20199.129.149.039.118.9628,361,200
16 Oct 20199.119.199.069.078.9227,190,300
15 Oct 20198.849.108.789.078.9229,771,700
14 Oct 20198.828.848.768.828.6824,794,500
11 Oct 20198.738.878.738.788.6434,175,700
10 Oct 20198.588.658.528.628.4828,069,600
09 Oct 20198.618.648.568.568.4216,898,500
08 Oct 20198.658.668.508.548.4031,091,200
07 Oct 20198.708.798.618.688.5429,340,400
04 Oct 20198.728.768.668.748.6027,827,400
03 Oct 20198.558.718.458.718.5740,827,900
02 Oct 20198.858.868.448.618.4768,137,000
01 Oct 20199.199.248.878.908.7639,559,500
30 Sep 20199.119.219.109.169.0121,510,000
27 Sep 20199.149.609.069.088.9332,459,500
26 Sep 20199.239.239.079.148.9926,556,300
25 Sep 20199.109.239.099.209.0520,510,300
24 Sep 20199.199.239.059.118.9633,092,500
23 Sep 20199.139.239.089.169.0122,051,100
20 Sep 20199.139.309.119.179.0237,491,300
19 Sep 20199.319.339.109.108.9528,780,700
18 Sep 20199.269.369.229.259.1024,309,400
17 Sep 20199.279.319.189.289.1327,391,200
16 Sep 20199.369.459.249.309.1550,052,600
13 Sep 20199.479.599.449.459.3027,161,300
12 Sep 20199.369.489.329.419.2635,687,700
11 Sep 20199.299.439.299.429.2734,190,300
10 Sep 20199.089.429.049.429.2770,567,300
09 Sep 20199.399.659.399.549.3948,059,400
06 Sep 20199.379.419.209.349.1929,210,100
05 Sep 20199.259.409.259.349.1936,626,800
04 Sep 20199.179.239.079.209.0527,406,400
03 Sep 20199.189.209.049.108.9526,331,000
30 Aug 20199.169.239.109.179.0232,057,900
29 Aug 20199.109.149.039.128.9722,011,000
28 Aug 20198.729.048.709.008.8535,147,300
27 Aug 20198.898.918.758.768.6223,024,400
26 Aug 20198.888.918.798.828.6831,888,200
23 Aug 20198.908.998.738.778.6344,982,300
22 Aug 20199.059.149.029.048.8920,974,700
21 Aug 20199.029.058.979.048.8920,434,800
20 Aug 20199.009.078.938.968.8225,108,600
19 Aug 20199.059.109.029.038.8821,844,000
16 Aug 20198.929.008.818.968.8227,369,900
15 Aug 20199.069.068.788.868.7240,682,800
14 Aug 20199.139.158.969.008.8545,967,400
13 Aug 20199.299.429.189.269.1128,231,500
12 Aug 20199.399.439.289.299.1421,978,800
09 Aug 20199.549.589.399.459.3038,739,700
08 Aug 20199.569.629.519.569.4125,469,000
07 Aug 20199.439.569.329.539.3843,042,400
06 Aug 20199.429.519.369.489.3351,856,100
05 Aug 20199.189.279.069.239.0847,963,400
02 Aug 20199.269.349.219.289.1341,495,200
01 Aug 20199.539.599.289.319.1658,060,800
31 Jul 20199.579.589.409.539.3856,715,500
30 Jul 20199.569.589.489.559.4036,944,700
29 Jul 20199.609.689.529.609.4436,487,800
26 Jul 20199.589.659.519.579.4247,710,200
*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