Australia markets open in 8 hours 4 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.19+0.41 (+2.94%)
As of 11:56AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202113.8914.2213.8814.1914.1932,650,798
24 Sept 202113.6613.9413.6413.7813.7857,290,100
23 Sept 202113.3513.7413.3213.7113.7168,708,100
22 Sept 202112.9213.3912.9113.2313.2375,784,000
21 Sept 202112.8912.9712.6612.7712.7760,473,100
20 Sept 202113.0713.1912.6312.8212.82126,152,200
17 Sept 202113.4113.7013.3913.5513.5576,182,400
16 Sept 202113.1813.5313.1013.4013.4076,426,100
15 Sept 202112.8913.2512.8113.2213.2260,282,100
14 Sept 202112.9313.0612.7912.8612.8647,640,800
13 Sept 202112.7612.9912.6212.9912.9962,270,800
10 Sept 202112.8412.9312.6612.6812.6848,585,900
09 Sept 202112.9512.9512.7212.7612.7668,806,400
08 Sept 202112.9713.2212.9113.0313.0357,980,900
07 Sept 202112.8313.0412.8112.9512.9564,008,900
03 Sept 202112.9913.0512.8712.8912.8941,616,700
02 Sept 202113.0913.2112.9713.0113.0149,053,200
01 Sept 202113.0313.2212.9013.1113.1158,875,700
31 Aug 202113.0213.1412.9313.0313.0342,212,700
30 Aug 202113.3513.3713.0313.0513.0542,720,100
27 Aug 202112.8913.3712.8713.3113.3157,524,000
26 Aug 202113.1113.1312.8112.9012.9057,559,800
25 Aug 202113.1213.2813.0213.1713.1751,195,500
24 Aug 202112.8113.1412.7613.0813.0853,672,500
23 Aug 202112.7112.8512.4712.7312.7364,573,600
20 Aug 202112.6112.6712.3812.5712.5753,516,100
19 Aug 202112.8012.9212.5712.6712.6769,038,800
18 Aug 202112.9513.2112.9013.0013.0050,966,700
17 Aug 202113.3213.3312.8112.9912.9974,625,300
16 Aug 202113.5013.5613.3213.4613.4638,664,300
13 Aug 202113.8813.9513.5413.5913.5944,915,500
12 Aug 202113.9214.0513.7913.9013.9038,547,900
11 Aug 202113.8613.9513.6713.9313.9342,795,600
10 Aug 202113.7713.9113.6613.8213.8232,120,800
09 Aug 202113.7213.8213.5513.7513.7538,760,400
06 Aug 202113.8213.9113.7313.8013.8044,361,100
05 Aug 202113.5413.8213.4513.7113.7160,524,400
04 Aug 202113.8513.9313.3013.3213.3281,502,700
03 Aug 202113.9714.0813.6414.0214.0253,257,700
02 Aug 202114.0214.3313.8813.9113.9164,673,700
30 July 202114.2314.3013.8713.9513.9574,801,500
29 July 202114.5114.7914.3014.3914.39111,154,800
28 July 202113.8613.9913.5713.8613.8670,653,500
27 July 202113.9313.9613.6513.7913.7941,963,200
26 July 202113.9014.0813.8714.0314.0343,838,000
23 July 202113.9714.0413.7313.8213.8237,927,900
22 July 202114.0814.1413.7813.9113.9140,440,100
21 July 202114.0514.3414.0314.1914.1953,817,500
20 July 202113.3713.9613.2813.9113.9170,731,800
19 July 202113.2513.3212.7913.2813.2899,949,200
16 July 202114.1214.1413.5813.6113.6148,065,200
15 July 202114.1514.3013.9414.0114.0144,952,300
14 July 202114.4314.6314.2014.2514.2539,056,200
13 July 202114.5014.6314.3014.4214.4245,360,600
12 July 202114.3614.7414.2414.6114.6149,205,200
09 July 202114.4514.5814.2714.4814.4865,981,200
08 July 202113.9614.2313.7414.0614.0662,706,800
07 July 202114.4114.4614.0214.2314.2372,992,500
06 July 202114.8714.8814.3914.5014.5073,990,600
02 July 202114.9615.0414.8314.9314.9343,652,000
01 July 202114.9114.9714.8414.9114.9151,112,200
30 June 202114.9515.1114.8114.8614.8672,213,500
29 June 202115.0515.2014.8815.0115.0168,208,200
28 June 202115.2015.2114.8314.9614.9679,477,400
25 June 202115.2415.5215.1815.1915.19111,760,500
24 June 202115.5415.5515.1515.2615.2679,859,800
23 June 202115.1415.5315.0315.4215.4294,985,700
22 June 202115.0215.1114.8214.9114.9165,545,900
21 June 202114.6314.9014.5514.7814.7863,385,000
18 June 202114.5414.7714.4414.5214.5276,319,700
17 June 202115.3015.4014.5814.7714.77126,653,100
16 June 202115.1015.2914.8815.0215.0269,112,900
15 June 202114.9115.1614.7615.0015.0062,612,700
14 June 202115.2315.3014.8214.8714.8782,666,000
11 June 202115.3015.4315.1715.2815.2850,613,500
10 June 202115.5915.7815.0815.1115.1178,147,500
09 June 202115.6015.6215.3915.4815.4860,079,100
08 June 202115.7615.8015.3315.6315.6393,891,100
07 June 202116.0116.2015.6515.8815.8890,915,300
04 June 202116.3316.4515.8015.9715.97151,788,000
03 June 202115.1516.0614.9915.9915.99179,671,400
02 June 202114.9015.0214.6814.9114.9177,517,200
01 June 202114.7214.8414.4614.8114.8189,071,000
28 May 202115.0115.0514.4114.5314.53152,105,300
27 May 202114.3815.0514.1214.8814.88278,939,100
26 May 202113.1613.9513.1013.9013.90227,538,700
25 May 202113.1313.4312.8012.8112.81113,383,400
24 May 202113.3813.3812.9213.0613.06111,374,300
21 May 202112.7013.4712.5713.3313.33200,958,600
20 May 202112.5212.6912.3012.4912.49106,243,900
19 May 202112.0312.2111.8512.1112.1170,220,800
18 May 202112.2912.5312.1312.1412.1472,472,900
17 May 202111.8212.1811.7912.1512.1552,201,700
14 May 202111.6511.8711.6211.8411.8448,619,200
13 May 202111.3611.6811.3511.5511.5556,598,500
12 May 202111.5411.6811.2811.3311.3355,663,100
11 May 202111.4511.7611.4211.5811.5856,882,600
10 May 202111.7811.9311.7011.7111.7151,703,500
07 May 202111.6511.8311.5211.8211.8241,525,800
06 May 202111.5511.7611.4811.7411.7450,032,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...