Canada markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.18+0.12 (+1.00%)
At close: 04:00PM EDT
12.12 -0.06 (-0.49%)
After hours: 07:59PM EDT
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202412.1412.1911.9812.1812.1836,563,800
Mar 15, 202412.0512.2712.0212.0612.0688,214,500
Mar 14, 202412.3412.3712.0112.0812.0852,619,900
Mar 13, 202412.1212.4812.1112.3712.3750,595,300
Mar 12, 202412.1412.1612.0312.1112.1131,245,200
Mar 11, 202412.1312.2412.0812.1112.1135,135,400
Mar 08, 202412.4312.5212.1412.1812.1854,590,300
Mar 07, 202412.4112.4712.2612.4112.4138,971,000
Mar 06, 202412.5212.5712.3312.3812.3848,834,500
Mar 05, 202412.6512.7412.5012.5812.5847,896,200
Mar 04, 202412.5713.0312.5712.7412.7481,871,700
Mar 01, 202412.5312.6412.3212.4512.4548,740,500
Feb 29, 202412.3712.4712.3212.4412.4443,098,500
Feb 28, 202411.9712.4011.9612.3012.3051,447,900
Feb 27, 202412.0212.1711.9612.0012.0036,508,800
Feb 26, 202412.1312.2711.9511.9511.9540,241,300
Feb 23, 202412.1012.2612.0912.1412.1432,152,100
Feb 22, 202412.1312.2412.0512.1212.1236,980,500
Feb 21, 202412.2112.3212.0512.1412.1441,910,300
Feb 20, 202412.1912.3312.1012.2512.2544,591,000
Feb 16, 202412.4212.5112.2612.3012.3043,172,000
Feb 15, 202412.3512.5512.3112.5212.5257,811,800
Feb 15, 20240.33 Dividend
Feb 14, 202412.7212.7912.5212.5612.2352,978,800
Feb 13, 202412.7712.9012.4812.6812.3567,907,700
Feb 12, 202412.6813.0712.6412.9812.6454,036,500
Feb 09, 202412.8112.9212.6412.6812.3547,649,600
Feb 08, 202412.8712.9012.5412.8312.4968,653,900
Feb 07, 202412.7312.9812.2012.8012.46137,224,000
Feb 06, 202411.6412.1011.6212.0711.7598,636,800
Feb 05, 202412.0112.0811.5411.5911.2981,026,800
Feb 02, 202412.0312.1911.9412.1411.8273,087,000
Feb 01, 202411.8212.1411.6212.1011.7881,065,800
Jan 31, 202411.7611.9911.7211.7211.4174,558,900
Jan 30, 202411.7711.8711.6211.7811.4770,213,300
Jan 29, 202411.3811.5611.3011.5511.2558,249,600
Jan 26, 202411.4011.5011.3011.3911.0935,837,000
Jan 25, 202411.0911.3611.0311.3411.0449,356,700
Jan 24, 202411.4411.4511.0011.0310.7459,064,600
Jan 23, 202411.3611.4611.2411.3711.0745,465,200
Jan 22, 202411.2311.4011.1411.2010.9145,479,600
Jan 19, 202410.9411.2210.8311.2010.9161,071,900
Jan 18, 202411.2511.3110.9610.9910.7071,667,200
Jan 17, 202411.1711.3111.1111.2710.9752,671,300
Jan 16, 202411.3011.5011.1811.4611.1645,207,700
Jan 12, 202411.6511.7711.4111.4611.1655,017,300
Jan 11, 202411.7511.7711.5711.7111.4048,692,000
Jan 10, 202411.8311.8611.7111.8311.5237,539,200
Jan 09, 202411.8111.9011.7711.8411.5349,536,700
Jan 08, 202411.8512.0511.7911.9711.6641,514,400
Jan 05, 202411.6512.0411.6311.8511.5444,409,300
Jan 04, 202411.7611.8211.6311.6811.3754,920,300
Jan 03, 202412.0212.0311.6411.7111.4070,120,100
Jan 02, 202412.0412.3811.9412.1611.8447,494,800
Dec 29, 202312.3512.3912.1612.1911.8740,902,400
Dec 28, 202312.3812.4312.2812.3412.0226,688,500
Dec 27, 202312.4312.4512.2312.3912.0639,891,300
Dec 26, 202312.3912.5012.3712.4512.1226,293,700
Dec 22, 202312.3212.4612.2812.3512.0343,718,600
Dec 21, 202311.9312.3611.9012.3412.0266,424,600
Dec 20, 202311.9712.1411.7911.8011.4954,981,100
Dec 19, 202311.9712.0711.8912.0211.7035,722,900
Dec 18, 202311.9912.0811.9111.9311.6243,424,400
Dec 15, 202312.0712.1811.9312.0211.7085,271,700
Dec 14, 202311.4712.1311.4712.0811.76110,777,600
Dec 13, 202311.0311.2910.8011.2410.9468,066,700
Dec 12, 202311.0911.2011.0511.1610.8740,206,200
Dec 11, 202311.0211.1510.9811.0710.7839,700,900
Dec 08, 202310.8111.0710.7911.0110.7248,934,400
Dec 07, 202310.7110.8810.6810.8210.5440,523,200
Dec 06, 202310.7510.8810.6710.6910.4147,223,500
Dec 05, 202310.6410.6810.5410.6010.3241,551,100
Dec 04, 202310.5210.7910.5010.7010.4254,196,100
Dec 01, 202310.2910.6010.2210.5810.3061,567,900
Nov 30, 202310.6810.7010.1810.269.9980,525,700
Nov 29, 202310.8810.9610.5610.5910.3177,246,800
Nov 28, 202310.3310.4010.2410.3710.1038,510,600
Nov 27, 202310.3710.4210.3010.3410.0732,247,600
Nov 24, 202310.2810.5310.2810.4010.1322,028,100
Nov 22, 202310.2410.3810.1710.269.9941,116,300
Nov 21, 202310.2810.3210.1010.199.9247,284,300
Nov 20, 202310.2910.4310.2610.3410.0746,933,100
Nov 17, 202310.2610.3210.1910.2710.0036,501,200
Nov 16, 202310.4010.4310.1010.169.8945,408,100
Nov 15, 202310.4110.5710.3910.4710.1945,193,700
Nov 14, 20239.9910.469.9810.4010.1367,684,000
Nov 13, 20239.839.879.749.829.5634,458,300
Nov 10, 20239.819.879.679.869.6045,069,700
Nov 09, 202310.0410.079.699.709.4559,356,900
Nov 08, 202310.1910.2110.0310.059.7938,700,600
Nov 07, 202310.2510.2910.0510.179.9050,430,800
Nov 06, 202310.5610.6010.2410.3110.0448,435,500
Nov 03, 202310.2610.6410.2510.5610.2860,846,800
Nov 02, 202310.0210.159.9710.149.8766,914,000
Nov 01, 20239.849.939.769.919.6575,469,700
Oct 31, 20239.729.919.639.759.4982,238,800
Oct 31, 20230.15 Dividend
Oct 30, 202310.0810.149.689.779.37106,474,700
Oct 27, 202310.9310.979.909.969.55187,029,600
Oct 26, 202311.9111.9311.3311.3510.8884,725,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...