F - Ford Motor Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 20198.959.008.958.988.98726,800
Dec. 04, 20198.959.038.948.958.9529,982,900
Dec. 03, 20198.958.958.808.898.8940,653,100
Dec. 02, 20199.089.149.009.019.0137,232,700
Nov. 29, 20199.049.109.039.069.0613,096,200
Nov. 27, 20199.039.159.029.109.1037,396,100
Nov. 26, 20198.989.028.919.019.0130,093,800
Nov. 25, 20198.909.018.879.009.0030,580,900
Nov. 22, 20198.808.908.778.898.8934,966,700
Nov. 21, 20198.778.798.678.718.7133,161,400
Nov. 20, 20198.888.898.688.738.7338,271,500
Nov. 19, 20198.999.008.878.908.9031,168,900
Nov. 18, 20199.059.058.898.958.9538,291,400
Nov. 15, 20198.858.968.858.958.9526,416,300
Nov. 14, 20198.858.918.788.798.7926,527,800
Nov. 13, 20199.009.008.808.818.8134,491,200
Nov. 12, 20199.069.139.049.049.0428,703,900
Nov. 11, 20198.959.108.949.089.0824,846,600
Nov. 08, 20198.909.048.829.049.0429,476,800
Nov. 07, 20198.969.018.888.898.8932,640,400
Nov. 06, 20199.059.058.898.928.9239,497,700
Nov. 05, 20199.029.159.009.029.0237,569,700
Nov. 04, 20198.939.058.939.009.0046,716,500
Nov. 01, 20198.648.938.648.898.8955,354,900
Oct. 31, 20198.588.608.508.598.5929,124,100
Oct. 30, 20198.648.648.528.548.5428,685,300
Oct. 29, 20198.598.718.598.648.6436,771,800
Oct. 28, 20198.768.768.588.618.6139,635,300
Oct. 25, 20198.678.758.628.728.7251,373,600
Oct. 24, 20198.878.898.558.608.60120,395,200
Oct. 23, 20199.019.218.979.219.2144,770,400
Oct. 22, 20199.019.148.969.079.0735,878,500
Oct. 21, 20199.199.249.019.039.0333,610,200
Oct. 21, 20190.15 Dividend
Oct. 18, 20199.099.329.099.299.1442,422,900
Oct. 17, 20199.129.149.039.118.9628,361,200
Oct. 16, 20199.119.199.069.078.9227,190,300
Oct. 15, 20198.849.108.789.078.9229,771,700
Oct. 14, 20198.828.848.768.828.6824,794,500
Oct. 11, 20198.738.878.738.788.6434,175,700
Oct. 10, 20198.588.658.528.628.4828,069,600
Oct. 09, 20198.618.648.568.568.4216,898,500
Oct. 08, 20198.658.668.508.548.4031,091,200
Oct. 07, 20198.708.798.618.688.5429,340,400
Oct. 04, 20198.728.768.668.748.6027,827,400
Oct. 03, 20198.558.718.458.718.5740,827,900
Oct. 02, 20198.858.868.448.618.4768,137,000
Oct. 01, 20199.199.248.878.908.7639,559,500
Sep. 30, 20199.119.219.109.169.0121,510,000
Sep. 27, 20199.149.609.069.088.9332,459,500
Sep. 26, 20199.239.239.079.148.9926,556,300
Sep. 25, 20199.109.239.099.209.0520,510,300
Sep. 24, 20199.199.239.059.118.9633,092,500
Sep. 23, 20199.139.239.089.169.0122,051,100
Sep. 20, 20199.139.309.119.179.0237,491,300
Sep. 19, 20199.319.339.109.108.9528,780,700
Sep. 18, 20199.269.369.229.259.1024,309,400
Sep. 17, 20199.279.319.189.289.1327,391,200
Sep. 16, 20199.369.459.249.309.1550,052,600
Sep. 13, 20199.479.599.449.459.3027,161,300
Sep. 12, 20199.369.489.329.419.2635,687,700
Sep. 11, 20199.299.439.299.429.2734,190,300
Sep. 10, 20199.089.429.049.429.2770,567,300
Sep. 09, 20199.399.659.399.549.3948,059,400
Sep. 06, 20199.379.419.209.349.1929,210,100
Sep. 05, 20199.259.409.259.349.1936,626,800
Sep. 04, 20199.179.239.079.209.0527,406,400
Sep. 03, 20199.189.209.049.108.9526,331,000
Aug. 30, 20199.169.239.109.179.0232,057,900
Aug. 29, 20199.109.149.039.128.9722,011,000
Aug. 28, 20198.729.048.709.008.8535,147,300
Aug. 27, 20198.898.918.758.768.6223,024,400
Aug. 26, 20198.888.918.798.828.6831,888,200
Aug. 23, 20198.908.998.738.778.6344,982,300
Aug. 22, 20199.059.149.029.048.8920,974,700
Aug. 21, 20199.029.058.979.048.8920,434,800
Aug. 20, 20199.009.078.938.968.8225,108,600
Aug. 19, 20199.059.109.029.038.8821,844,000
Aug. 16, 20198.929.008.818.968.8227,369,900
Aug. 15, 20199.069.068.788.868.7240,682,800
Aug. 14, 20199.139.158.969.008.8545,967,400
Aug. 13, 20199.299.429.189.269.1128,231,500
Aug. 12, 20199.399.439.289.299.1423,050,400
Aug. 09, 20199.549.589.399.459.3038,739,700
Aug. 08, 20199.569.629.519.569.4125,469,000
Aug. 07, 20199.439.569.329.539.3843,042,400
Aug. 06, 20199.429.519.369.489.3351,856,100
Aug. 05, 20199.189.279.069.239.0847,963,400
Aug. 02, 20199.269.349.219.289.1341,495,200
Aug. 01, 20199.539.599.289.319.1658,060,800
Jul. 31, 20199.579.589.409.539.3856,715,500
Jul. 30, 20199.569.589.489.559.4036,944,700
Jul. 29, 20199.609.689.529.609.4436,487,800
Jul. 26, 20199.589.659.519.579.4247,710,200
Jul. 25, 20199.759.789.409.569.41133,898,600
Jul. 24, 201910.1810.3510.1410.3310.1661,107,500
Jul. 23, 201910.1310.2210.0610.1710.0174,624,800
Jul. 22, 201910.1310.1710.0010.029.8636,238,600
Jul. 22, 20190.15 Dividend
Jul. 19, 201910.3010.3210.2010.209.8938,505,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...