F - Ford Motor Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 20198.738.878.738.788.7834,175,700
Oct. 10, 20198.588.658.528.628.6228,069,600
Oct. 09, 20198.618.648.568.568.5616,898,500
Oct. 08, 20198.658.668.508.548.5431,091,200
Oct. 07, 20198.708.798.618.688.6829,340,400
Oct. 04, 20198.728.768.668.748.7427,827,400
Oct. 03, 20198.558.718.458.718.7140,827,900
Oct. 02, 20198.858.868.448.618.6168,137,000
Oct. 01, 20199.199.248.878.908.9039,559,500
Sep. 30, 20199.119.219.109.169.1621,510,000
Sep. 27, 20199.149.609.069.089.0832,459,500
Sep. 26, 20199.239.239.079.149.1426,556,300
Sep. 25, 20199.109.239.099.209.2020,510,300
Sep. 24, 20199.199.239.059.119.1133,092,500
Sep. 23, 20199.139.239.089.169.1622,051,100
Sep. 20, 20199.139.309.119.179.1737,491,300
Sep. 19, 20199.319.339.109.109.1028,780,700
Sep. 18, 20199.269.369.229.259.2524,309,400
Sep. 17, 20199.279.319.189.289.2827,391,200
Sep. 16, 20199.369.459.249.309.3050,052,600
Sep. 13, 20199.479.599.449.459.4527,161,300
Sep. 12, 20199.369.489.329.419.4135,687,700
Sep. 11, 20199.299.439.299.429.4234,190,300
Sep. 10, 20199.089.429.049.429.4270,567,300
Sep. 09, 20199.399.659.399.549.5448,059,400
Sep. 06, 20199.379.419.209.349.3429,210,100
Sep. 05, 20199.259.409.259.349.3436,626,800
Sep. 04, 20199.179.239.079.209.2027,406,400
Sep. 03, 20199.189.209.049.109.1026,331,000
Aug. 30, 20199.169.239.109.179.1732,057,900
Aug. 29, 20199.109.149.039.129.1222,011,000
Aug. 28, 20198.729.048.709.009.0035,147,300
Aug. 27, 20198.898.918.758.768.7623,024,400
Aug. 26, 20198.888.918.798.828.8231,888,200
Aug. 23, 20198.908.998.738.778.7744,982,300
Aug. 22, 20199.059.149.029.049.0420,974,700
Aug. 21, 20199.029.058.979.049.0420,434,800
Aug. 20, 20199.009.078.938.968.9625,108,600
Aug. 19, 20199.059.109.029.039.0321,844,000
Aug. 16, 20198.929.008.818.968.9627,369,900
Aug. 15, 20199.069.068.788.868.8640,682,800
Aug. 14, 20199.139.158.969.009.0045,967,400
Aug. 13, 20199.299.429.189.269.2628,231,500
Aug. 12, 20199.399.439.289.299.2923,050,400
Aug. 09, 20199.549.589.399.459.4538,739,700
Aug. 08, 20199.569.629.519.569.5625,469,000
Aug. 07, 20199.439.569.329.539.5343,042,400
Aug. 06, 20199.429.519.369.489.4851,856,100
Aug. 05, 20199.189.279.069.239.2347,963,400
Aug. 02, 20199.269.349.219.289.2841,495,200
Aug. 01, 20199.539.599.289.319.3158,060,800
Jul. 31, 20199.579.589.409.539.5356,715,500
Jul. 30, 20199.569.589.489.559.5536,944,700
Jul. 29, 20199.609.689.529.609.6036,487,800
Jul. 26, 20199.589.659.519.579.5747,710,200
Jul. 25, 20199.759.789.409.569.56133,898,600
Jul. 24, 201910.1810.3510.1410.3310.3361,107,500
Jul. 23, 201910.1310.2210.0610.1710.1774,624,800
Jul. 22, 201910.1310.1710.0010.0210.0236,238,600
Jul. 22, 20190.15 Dividend
Jul. 19, 201910.3010.3210.2010.2010.0538,505,600
Jul. 18, 201910.3010.3110.1810.2610.1125,810,600
Jul. 17, 201910.4810.5010.3110.3310.1825,204,400
Jul. 16, 201910.3710.5110.2910.5110.3629,530,500
Jul. 15, 201910.4910.5610.3410.4210.2733,753,500
Jul. 12, 201910.2410.5010.2410.4910.3440,761,600
Jul. 11, 201910.1510.2010.1110.1910.0427,667,500
Jul. 10, 201910.1910.2610.1110.119.9629,082,200
Jul. 09, 201910.1710.1910.1010.149.9925,140,600
Jul. 08, 201910.2010.2610.1810.2010.0523,244,100
Jul. 05, 201910.1810.2710.0910.2010.0521,397,900
Jul. 03, 201910.1810.3010.1310.2010.0519,326,600
Jul. 02, 201910.1510.2110.0410.129.9729,708,000
Jul. 01, 201910.3410.4310.0710.1510.0038,452,600
Jun. 28, 201910.2010.3110.2010.2310.0837,551,600
Jun. 27, 201910.0410.2410.0010.2010.0542,954,600
Jun. 26, 20199.879.969.829.919.7633,739,100
Jun. 25, 20199.979.999.839.849.7028,682,000
Jun. 24, 20199.9510.029.939.959.8028,091,200
Jun. 21, 201910.0310.059.919.999.8447,904,000
Jun. 20, 201910.1310.159.9510.049.8932,086,500
Jun. 19, 201910.1510.1810.0310.049.8929,051,300
Jun. 18, 201910.0810.2010.0510.109.9532,591,700
Jun. 17, 20199.9910.099.9410.059.9019,383,800
Jun. 14, 201910.0110.049.949.989.8321,553,200
Jun. 13, 20199.8710.069.8010.069.9125,555,900
Jun. 12, 20199.909.939.849.859.7121,746,700
Jun. 11, 20199.879.989.799.929.7726,434,200
Jun. 10, 20199.8910.039.769.829.6833,883,400
Jun. 07, 20199.769.829.709.769.6218,848,700
Jun. 06, 20199.729.829.669.759.6128,291,100
Jun. 05, 20199.879.929.659.789.6442,464,800
Jun. 04, 20199.739.959.729.929.7737,324,100
Jun. 03, 20199.629.659.469.619.4739,446,800
May 31, 20199.489.549.329.529.3848,250,400
May 30, 20199.749.849.689.749.6024,759,600
May 29, 20199.699.759.559.719.5732,262,600
May 28, 20199.879.909.779.789.6427,656,200
May 24, 20199.929.959.809.839.6922,131,500
May 23, 20199.859.859.679.859.7143,153,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...