F - Ford Motor Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20207.307.467.267.327.3241,842,265
Feb. 25, 20207.687.687.227.237.23108,823,800
Feb. 24, 20207.707.727.557.577.57110,048,200
Feb. 21, 20208.028.037.897.897.8958,326,300
Feb. 20, 20208.008.077.998.038.0352,318,200
Feb. 19, 20208.068.108.008.008.0069,668,200
Feb. 18, 20208.128.158.028.068.0665,094,800
Feb. 14, 20208.278.278.088.108.1046,359,700
Feb. 13, 20208.218.368.218.258.2567,648,800
Feb. 12, 20208.148.338.138.248.24111,536,800
Feb. 11, 20208.108.158.088.108.1080,164,500
Feb. 10, 20208.158.158.058.068.0671,834,900
Feb. 07, 20208.218.218.028.118.1198,256,500
Feb. 06, 20208.378.388.258.258.2568,823,400
Feb. 05, 20208.418.488.268.318.31145,792,500
Feb. 04, 20209.089.249.079.189.1886,196,400
Feb. 03, 20208.859.148.858.988.9871,432,700
Jan. 31, 20208.788.848.748.828.8259,813,700
Jan. 30, 20208.818.848.738.848.8442,827,800
Jan. 29, 20208.858.968.848.868.8659,057,400
Jan. 29, 20200.15 Dividend
Jan. 28, 20208.949.008.868.978.8285,163,400
Jan. 27, 20208.888.968.788.898.7460,769,300
Jan. 24, 20209.119.128.969.008.8568,100,900
Jan. 23, 20209.149.168.939.148.9975,848,700
Jan. 22, 20209.229.259.159.169.0139,914,800
Jan. 21, 20209.159.229.109.219.0649,556,400
Jan. 17, 20209.199.239.139.169.0141,644,900
Jan. 16, 20209.239.289.159.179.0244,310,400
Jan. 15, 20209.279.309.189.199.0455,923,900
Jan. 14, 20209.229.339.219.299.1342,935,600
Jan. 13, 20209.259.269.119.249.0948,553,700
Jan. 10, 20209.279.369.259.259.1039,796,300
Jan. 09, 20209.309.319.189.269.1151,817,400
Jan. 08, 20209.239.309.179.259.1045,994,900
Jan. 07, 20209.209.259.129.259.1044,984,100
Jan. 06, 20209.109.179.069.169.0143,372,300
Jan. 03, 20209.319.379.159.219.0645,040,800
Jan. 02, 20209.299.429.199.429.2643,425,700
Dec. 31, 20199.259.339.259.309.1432,342,100
Dec. 30, 20199.349.359.239.259.1036,074,900
Dec. 27, 20199.459.469.359.369.2028,272,800
Dec. 26, 20199.479.499.439.459.2928,961,300
Dec. 24, 20199.449.499.439.479.3111,881,600
Dec. 23, 20199.509.579.409.449.2854,784,400
Dec. 20, 20199.509.549.449.489.3250,191,200
Dec. 19, 20199.559.579.389.419.2542,236,000
Dec. 18, 20199.399.579.369.549.3845,905,300
Dec. 17, 20199.389.419.319.399.2335,503,900
Dec. 16, 20199.249.399.229.399.2342,337,600
Dec. 13, 20199.329.399.199.239.0835,334,500
Dec. 12, 20199.119.369.119.329.1648,390,900
Dec. 11, 20199.069.149.069.118.9633,204,200
Dec. 10, 20199.029.108.969.078.9234,217,700
Dec. 09, 20198.979.078.969.018.8621,772,900
Dec. 06, 20198.969.078.959.028.8731,086,900
Dec. 05, 20198.979.008.888.938.7825,768,600
Dec. 04, 20198.959.038.948.958.8029,982,900
Dec. 03, 20198.958.958.808.898.7440,653,100
Dec. 02, 20199.089.149.009.018.8637,232,700
Nov. 29, 20199.049.109.039.068.9113,096,200
Nov. 27, 20199.039.159.029.108.9537,396,100
Nov. 26, 20198.989.028.919.018.8630,093,800
Nov. 25, 20198.909.018.879.008.8530,580,900
Nov. 22, 20198.808.908.778.898.7434,966,700
Nov. 21, 20198.778.798.678.718.5633,161,400
Nov. 20, 20198.888.898.688.738.5838,271,500
Nov. 19, 20198.999.008.878.908.7531,168,900
Nov. 18, 20199.059.058.898.958.8038,291,400
Nov. 15, 20198.858.968.858.958.8026,416,300
Nov. 14, 20198.858.918.788.798.6426,527,800
Nov. 13, 20199.009.008.808.818.6634,491,200
Nov. 12, 20199.069.139.049.048.8928,703,900
Nov. 11, 20198.959.108.949.088.9324,846,600
Nov. 08, 20198.909.048.829.048.8929,476,800
Nov. 07, 20198.969.018.888.898.7432,640,400
Nov. 06, 20199.059.058.898.928.7739,497,700
Nov. 05, 20199.029.159.009.028.8737,569,700
Nov. 04, 20198.939.058.939.008.8546,716,500
Nov. 01, 20198.648.938.648.898.7455,354,900
Oct. 31, 20198.588.608.508.598.4529,124,100
Oct. 30, 20198.648.648.528.548.4028,685,300
Oct. 29, 20198.598.718.598.648.5036,771,800
Oct. 28, 20198.768.768.588.618.4739,635,300
Oct. 25, 20198.678.758.628.728.5751,373,600
Oct. 24, 20198.878.898.558.608.46120,395,200
Oct. 23, 20199.019.218.979.219.0644,770,400
Oct. 22, 20199.019.148.969.078.9235,878,500
Oct. 21, 20199.199.249.019.038.8833,610,200
Oct. 21, 20190.15 Dividend
Oct. 18, 20199.099.329.099.298.9942,422,900
Oct. 17, 20199.129.149.039.118.8128,361,200
Oct. 16, 20199.119.199.069.078.7727,190,300
Oct. 15, 20198.849.108.789.078.7729,771,700
Oct. 14, 20198.828.848.768.828.5324,794,500
Oct. 11, 20198.738.878.738.788.4934,175,700
Oct. 10, 20198.588.658.528.628.3428,069,600
Oct. 09, 20198.618.648.568.568.2816,898,500
Oct. 08, 20198.658.668.508.548.2631,091,200
Oct. 07, 20198.708.798.618.688.4029,340,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...