UK Markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.20-0.27 (-2.35%)
At close: 04:03PM EDT
11.21 +0.01 (+0.09%)
After hours: 07:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202211.3911.5311.1911.2011.2071,487,900
29 Sept 202211.8511.8811.3611.4711.4784,534,900
28 Sept 202211.9112.2411.7612.1812.1872,701,600
27 Sept 202212.2112.2211.6611.9111.9187,044,400
26 Sept 202212.2112.3811.9311.9911.9989,300,400
23 Sept 202212.3312.4411.9512.3112.31103,919,000
22 Sept 202213.1213.2412.7512.7712.7782,004,400
21 Sept 202213.2413.5913.0513.0513.0594,271,600
20 Sept 202214.0914.2313.0113.0913.09196,340,000
19 Sept 202214.5014.9614.4914.9314.9348,696,200
16 Sept 202214.6214.7414.4714.7214.7268,364,100
15 Sept 202214.6915.2114.6814.8914.8961,377,000
14 Sept 202214.7614.8514.4514.6614.6659,571,800
13 Sept 202215.0015.1314.7014.7414.7480,842,500
12 Sept 202215.5515.7415.4515.5415.5452,656,500
09 Sept 202215.6015.7015.3215.4215.4263,328,600
08 Sept 202215.1615.4815.0215.4715.4760,075,900
07 Sept 202214.9115.4914.7915.4315.4355,087,200
06 Sept 202215.2215.2414.8415.0315.0358,676,700
02 Sept 202215.5315.5715.0615.1615.1664,522,100
01 Sept 202215.1015.2214.7815.1915.1965,299,800
31 Aug 202215.5215.5215.2415.2415.2452,058,200
30 Aug 202215.7015.8015.1715.4515.4566,034,400
29 Aug 202215.2015.7115.1915.5715.5750,416,500
26 Aug 202216.0116.0915.4115.4115.4154,517,300
25 Aug 202215.6016.0415.5815.9315.9356,401,300
24 Aug 202215.3215.6615.2415.5215.5239,508,700
23 Aug 202215.0915.4215.0915.3215.3251,289,000
22 Aug 202215.0815.2114.9115.0815.0871,321,800
19 Aug 202215.9516.1415.7715.8815.8848,597,200
18 Aug 202215.9916.2115.8616.1516.1539,414,200
17 Aug 202216.1616.2715.9016.0316.0357,118,300
16 Aug 202216.3016.6816.2616.4316.4354,028,900
15 Aug 202216.0016.4515.9416.3216.3251,779,600
12 Aug 202215.9516.2215.8416.1816.1853,182,500
11 Aug 202215.8015.9215.6115.8315.8361,567,000
10 Aug 202215.4715.5815.2315.5015.5071,607,000
09 Aug 202215.6615.7015.1515.1915.1967,676,800
08 Aug 202215.5716.0415.5515.7815.7875,988,100
05 Aug 202215.2315.4715.1315.3015.3068,093,500
04 Aug 202215.6515.6715.3115.3715.3785,039,800
03 Aug 202215.4816.1515.4615.6915.6995,846,000
02 Aug 202215.2015.4515.1215.1615.1674,626,800
01 Aug 202214.6615.4314.5515.3415.34109,521,700
29 Jul 202214.1114.7914.0114.6914.6994,551,600
28 Jul 202213.9414.0913.3814.0014.00144,096,500
27 Jul 202212.7513.1912.6313.1913.1964,572,300
26 Jul 202212.6812.7612.4612.5412.5449,272,300
25 Jul 202212.8512.9912.6012.8412.8436,830,500
22 Jul 202213.1013.1412.7212.8212.8246,724,700
21 Jul 202212.8813.0012.6313.0013.0066,949,200
20 Jul 202212.6012.8212.5112.7312.7351,932,200
19 Jul 202212.2212.6912.2112.5912.5962,650,800
18 Jul 202212.1512.2511.9011.9611.9645,873,400
15 Jul 202211.5811.9011.4911.8811.8849,306,900
14 Jul 202211.2211.4011.1411.3911.3948,176,300
13 Jul 202211.3111.5811.1711.5111.5148,274,300
12 Jul 202211.2911.7211.2711.5611.5658,414,500
11 Jul 202211.5411.6611.2711.2911.2948,833,600
08 Jul 202211.6511.7811.4811.6211.6255,235,600
07 Jul 202211.3311.7211.3311.6511.6563,000,400
06 Jul 202211.1511.2710.8411.0611.0671,282,900
05 Jul 202211.0511.2110.6111.2011.2087,269,800
01 Jul 202211.1011.5010.9911.3211.3254,356,000
30 Jun 202211.2411.3610.9311.1311.1359,238,200
29 Jun 202211.7411.7611.3811.5211.5239,474,200
28 Jun 202212.1412.4411.8011.8111.8145,866,900
27 Jun 202212.1212.1811.9012.0412.0444,009,900
24 Jun 202211.6512.1211.5712.0112.0155,457,600
23 Jun 202211.5011.5811.2511.5611.5653,655,000
22 Jun 202211.2611.6811.2111.4811.4846,098,900
21 Jun 202211.5511.6611.3511.4611.4666,283,400
17 Jun 202211.2411.4410.9011.2311.2380,248,800
16 Jun 202211.8011.9111.1211.2511.2580,380,100
15 Jun 202212.2212.4212.0012.2712.2770,393,200
14 Jun 202211.9912.4211.9112.2012.2082,369,300
13 Jun 202212.3012.3811.7411.8111.8180,676,300
10 Jun 202213.0013.2112.6312.7512.7555,644,400
09 Jun 202213.5113.5913.2813.2813.2830,468,000
08 Jun 202213.6313.8513.4413.5313.5339,441,900
07 Jun 202213.2613.7713.1913.7413.7438,940,300
06 Jun 202213.7413.7413.3813.4613.4637,711,100
03 Jun 202213.6313.7813.3613.5013.5043,625,200
02 Jun 202213.6413.9613.6013.8913.8942,979,700
01 Jun 202213.8813.9713.4013.5513.5550,726,200
31 May 202213.6813.8213.3513.6813.6879,689,900
27 May 202213.2613.6313.2413.6313.6354,195,700
26 May 202212.8013.2012.7913.1213.1245,709,200
25 May 202212.3312.8112.3212.7112.7141,193,100
24 May 202212.6012.6812.2712.4212.4251,082,800
23 May 202212.6412.9512.5012.8312.8351,929,600
20 May 202213.0513.1212.0712.5012.5078,183,400
19 May 202212.6413.1212.6312.8512.8558,459,600
18 May 202213.2513.3612.7112.7812.7868,362,500
17 May 202213.3413.5313.1613.5313.5350,891,400
16 May 202213.4913.5212.9813.0513.0565,055,400
13 May 202212.8813.6312.8713.5013.5078,944,200
12 May 202212.2112.8012.1512.4412.44113,203,900
11 May 202213.2013.6212.7912.8312.8371,644,900
10 May 202213.8013.8413.0213.3513.3575,506,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...