Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.14

+0.08

(+0.66%)

At close: 04:00PM EDT

12.10

-0.04

(-0.29%)

After hours:

07:56PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	12.02	12.23	12.03	12.14	12.14	36,017,946
18 Apr 2024	12.08	12.17	11.98	12.06	12.06	39,902,100
17 Apr 2024	12.14	12.25	12.02	12.04	12.04	43,646,600
16 Apr 2024	12.14	12.25	11.94	12.09	12.09	56,392,200
15 Apr 2024	12.74	12.82	12.18	12.23	12.23	59,484,400
12 Apr 2024	12.92	12.92	12.50	12.61	12.61	52,319,600
11 Apr 2024	13.11	13.14	12.91	13.04	13.04	38,383,100
10 Apr 2024	13.26	13.29	12.95	13.06	13.06	51,395,000
09 Apr 2024	13.47	13.59	13.34	13.54	13.54	35,542,700
08 Apr 2024	13.35	13.54	13.35	13.41	13.41	29,900,500
05 Apr 2024	13.27	13.40	13.09	13.28	13.28	46,877,400
04 Apr 2024	13.90	13.95	13.17	13.21	13.21	67,812,400
03 Apr 2024	13.25	13.68	13.23	13.65	13.65	57,498,900
02 Apr 2024	13.16	13.37	13.09	13.28	13.28	42,653,400
01 Apr 2024	13.33	13.38	13.14	13.29	13.29	35,898,300
28 Mar 2024	13.07	13.30	13.05	13.28	13.28	61,846,400
27 Mar 2024	12.53	13.07	12.52	13.06	13.06	53,555,800
26 Mar 2024	12.96	12.96	12.43	12.44	12.44	67,140,200
25 Mar 2024	12.92	13.06	12.74	12.90	12.90	39,063,500
22 Mar 2024	12.87	12.96	12.85	12.91	12.91	33,125,200
21 Mar 2024	12.92	13.06	12.79	12.92	12.92	55,822,500
20 Mar 2024	12.26	12.92	12.26	12.90	12.90	67,721,500
19 Mar 2024	12.11	12.35	12.11	12.30	12.30	32,668,700
18 Mar 2024	12.14	12.19	11.98	12.18	12.18	36,599,200
15 Mar 2024	12.05	12.27	12.02	12.06	12.06	88,214,500
14 Mar 2024	12.34	12.37	12.01	12.08	12.08	52,619,900
13 Mar 2024	12.12	12.48	12.11	12.37	12.37	50,595,300
12 Mar 2024	12.14	12.16	12.03	12.11	12.11	31,245,200
11 Mar 2024	12.13	12.24	12.08	12.11	12.11	35,135,400
08 Mar 2024	12.43	12.52	12.14	12.18	12.18	54,590,300
07 Mar 2024	12.41	12.47	12.26	12.41	12.41	38,971,000
06 Mar 2024	12.52	12.57	12.33	12.38	12.38	48,834,500
05 Mar 2024	12.65	12.74	12.50	12.58	12.58	47,896,200
04 Mar 2024	12.57	13.03	12.57	12.74	12.74	81,871,700
01 Mar 2024	12.53	12.64	12.32	12.45	12.45	48,740,500
29 Feb 2024	12.37	12.47	12.32	12.44	12.44	43,098,500
28 Feb 2024	11.97	12.40	11.96	12.30	12.30	51,447,900
27 Feb 2024	12.02	12.17	11.96	12.00	12.00	36,508,800
26 Feb 2024	12.13	12.27	11.95	11.95	11.95	40,241,300
23 Feb 2024	12.10	12.26	12.09	12.14	12.14	32,152,100
22 Feb 2024	12.13	12.24	12.05	12.12	12.12	36,980,500
21 Feb 2024	12.21	12.32	12.05	12.14	12.14	41,910,300
20 Feb 2024	12.19	12.33	12.10	12.25	12.25	44,591,000
16 Feb 2024	12.42	12.51	12.26	12.30	12.30	43,172,000
15 Feb 2024	12.35	12.55	12.31	12.52	12.52	57,811,800
15 Feb 2024	0.33 Dividend
14 Feb 2024	12.72	12.79	12.52	12.56	12.23	52,978,800
13 Feb 2024	12.77	12.90	12.48	12.68	12.35	67,907,700
12 Feb 2024	12.68	13.07	12.64	12.98	12.64	54,036,500
09 Feb 2024	12.81	12.92	12.64	12.68	12.35	47,649,600
08 Feb 2024	12.87	12.90	12.54	12.83	12.49	68,653,900
07 Feb 2024	12.73	12.98	12.20	12.80	12.46	137,224,000
06 Feb 2024	11.64	12.10	11.62	12.07	11.75	98,636,800
05 Feb 2024	12.01	12.08	11.54	11.59	11.29	81,026,800
02 Feb 2024	12.03	12.19	11.94	12.14	11.82	73,087,000
01 Feb 2024	11.82	12.14	11.62	12.10	11.78	81,065,800
31 Jan 2024	11.76	11.99	11.72	11.72	11.41	74,558,900
30 Jan 2024	11.77	11.87	11.62	11.78	11.47	70,213,300
29 Jan 2024	11.38	11.56	11.30	11.55	11.25	58,249,600
26 Jan 2024	11.40	11.50	11.30	11.39	11.09	35,837,000
25 Jan 2024	11.09	11.36	11.03	11.34	11.04	49,356,700
24 Jan 2024	11.44	11.45	11.00	11.03	10.74	59,064,600
23 Jan 2024	11.36	11.46	11.24	11.37	11.07	45,465,200
22 Jan 2024	11.23	11.40	11.14	11.20	10.91	45,479,600
19 Jan 2024	10.94	11.22	10.83	11.20	10.91	61,071,900
18 Jan 2024	11.25	11.31	10.96	10.99	10.70	71,667,200
17 Jan 2024	11.17	11.31	11.11	11.27	10.97	52,671,300
16 Jan 2024	11.30	11.50	11.18	11.46	11.16	45,207,700
12 Jan 2024	11.65	11.77	11.41	11.46	11.16	55,017,300
11 Jan 2024	11.75	11.77	11.57	11.71	11.40	48,692,000
10 Jan 2024	11.83	11.86	11.71	11.83	11.52	37,539,200
09 Jan 2024	11.81	11.90	11.77	11.84	11.53	49,536,700
08 Jan 2024	11.85	12.05	11.79	11.97	11.66	41,514,400
05 Jan 2024	11.65	12.04	11.63	11.85	11.54	44,409,300
04 Jan 2024	11.76	11.82	11.63	11.68	11.37	54,920,300
03 Jan 2024	12.02	12.03	11.64	11.71	11.40	70,120,100
02 Jan 2024	12.04	12.38	11.94	12.16	11.84	47,494,800
29 Dec 2023	12.35	12.39	12.16	12.19	11.87	40,902,400
28 Dec 2023	12.38	12.43	12.28	12.34	12.02	26,688,500
27 Dec 2023	12.43	12.45	12.23	12.39	12.06	39,891,300
26 Dec 2023	12.39	12.50	12.37	12.45	12.12	26,293,700
22 Dec 2023	12.32	12.46	12.28	12.35	12.03	43,718,600
21 Dec 2023	11.93	12.36	11.90	12.34	12.02	66,424,600
20 Dec 2023	11.97	12.14	11.79	11.80	11.49	54,981,100
19 Dec 2023	11.97	12.07	11.89	12.02	11.70	35,722,900
18 Dec 2023	11.99	12.08	11.91	11.93	11.62	43,424,400
15 Dec 2023	12.07	12.18	11.93	12.02	11.70	85,271,700
14 Dec 2023	11.47	12.13	11.47	12.08	11.76	110,777,600
13 Dec 2023	11.03	11.29	10.80	11.24	10.94	68,066,700
12 Dec 2023	11.09	11.20	11.05	11.16	10.87	40,206,200
11 Dec 2023	11.02	11.15	10.98	11.07	10.78	39,700,900
08 Dec 2023	10.81	11.07	10.79	11.01	10.72	48,934,400
07 Dec 2023	10.71	10.88	10.68	10.82	10.54	40,523,200
06 Dec 2023	10.75	10.88	10.67	10.69	10.41	47,223,500
05 Dec 2023	10.64	10.68	10.54	10.60	10.32	41,551,100
04 Dec 2023	10.52	10.79	10.50	10.70	10.42	54,196,100
01 Dec 2023	10.29	10.60	10.22	10.58	10.30	61,567,900
30 Nov 2023	10.68	10.70	10.18	10.26	9.99	80,525,700
29 Nov 2023	10.88	10.96	10.56	10.59	10.31	77,246,800
28 Nov 2023	10.33	10.40	10.24	10.37	10.10	38,510,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,721.80+820.97(+0.83%)

Ford Motor Company (F)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,721.80
+820.97(+0.83%)