Canada markets closed

Ford Motor Company (F)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.86+0.17 (+2.54%)
At close: 3:59PM EDT

6.86 0.00 (0.00%)
After hours: 4:05PM EDT

DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 20206.916.926.736.866.8667,309,862
Aug. 03, 20206.656.726.536.696.6953,805,300
Jul. 31, 20206.896.906.526.616.61115,394,100
Jul. 30, 20206.746.836.676.746.7458,991,000
Jul. 29, 20207.057.066.836.926.9259,437,200
Jul. 28, 20206.907.056.907.017.0156,312,500
Jul. 27, 20206.926.946.776.936.9360,370,200
Jul. 24, 20206.907.016.866.886.8862,292,000
Jul. 23, 20206.877.066.806.986.9888,652,600
Jul. 22, 20206.646.886.616.846.8475,629,600
Jul. 21, 20206.716.816.646.686.6863,343,900
Jul. 20, 20206.806.856.586.666.6671,361,700
Jul. 17, 20206.906.916.736.806.8080,769,000
Jul. 16, 20206.666.906.636.866.8693,498,500
Jul. 15, 20206.546.786.526.746.74101,648,700
Jul. 14, 20206.186.396.086.366.36106,131,800
Jul. 13, 20206.156.226.056.066.0680,190,700
Jul. 10, 20205.806.105.746.106.1073,710,700
Jul. 09, 20206.096.105.825.845.8482,693,000
Jul. 08, 20206.136.186.056.096.0960,928,600
Jul. 07, 20206.146.206.096.126.1256,652,000
Jul. 06, 20206.146.206.116.196.1963,921,800
Jul. 02, 20206.106.176.006.056.0567,270,500
Jul. 01, 20206.106.185.955.985.9862,454,700
Jun. 30, 20205.986.105.906.086.0861,909,300
Jun. 29, 20205.916.075.816.016.0158,208,400
Jun. 26, 20206.046.075.815.915.91118,435,400
Jun. 25, 20205.866.055.806.036.0373,612,700
Jun. 24, 20206.066.125.865.955.9575,536,300
Jun. 23, 20206.336.386.146.156.1586,672,800
Jun. 22, 20206.276.286.136.286.2871,724,300
Jun. 19, 20206.646.696.236.236.23126,127,800
Jun. 18, 20206.266.456.196.336.3361,301,800
Jun. 17, 20206.566.566.316.336.3367,732,200
Jun. 16, 20206.876.876.446.556.55109,535,200
Jun. 15, 20206.186.586.116.506.50104,742,600
Jun. 12, 20206.566.636.306.466.4688,719,000
Jun. 11, 20206.076.466.046.136.13116,184,700
Jun. 10, 20207.337.346.776.816.81147,327,100
Jun. 09, 20207.227.447.057.247.24115,749,600
Jun. 08, 20207.537.747.377.537.53113,169,300
Jun. 05, 20207.247.507.027.347.34208,648,200
Jun. 04, 20206.206.586.126.576.57115,798,600
Jun. 03, 20205.996.275.926.196.1998,876,600
Jun. 02, 20205.966.005.835.905.9080,046,000
Jun. 01, 20205.735.885.675.875.8761,879,700
May 29, 20205.755.805.575.715.7193,039,200
May 28, 20206.056.075.815.855.8576,930,200
May 27, 20206.016.095.846.036.03110,413,900
May 26, 20205.925.995.825.845.8486,046,300
May 22, 20205.685.735.505.655.6576,656,500
May 21, 20205.455.695.445.635.6387,098,200
May 20, 20205.385.545.375.495.4987,685,400
May 19, 20205.275.455.155.305.3094,836,300
May 18, 20205.125.335.125.315.31136,241,400
May 15, 20204.804.944.754.904.9080,544,700
May 14, 20204.644.924.524.894.89108,061,100
May 13, 20205.005.014.664.724.72100,192,300
May 12, 20205.155.224.974.984.9870,965,200
May 11, 20205.185.195.055.125.1275,593,900
May 08, 20204.965.254.955.245.24101,333,800
May 07, 20204.904.984.854.874.8767,222,900
May 06, 20205.055.094.824.874.8789,390,400
May 05, 20204.995.094.944.974.9796,301,300
May 04, 20204.884.974.774.864.8684,214,700
May 01, 20205.025.054.904.924.9282,660,100
Apr. 30, 20205.165.245.065.095.0993,145,800
Apr. 29, 20205.335.505.215.265.26126,393,000
Apr. 28, 20205.495.545.225.385.38106,222,800
Apr. 27, 20204.915.194.885.175.1791,082,800
Apr. 24, 20204.934.964.804.874.8754,352,500
Apr. 23, 20204.804.984.774.894.8961,959,800
Apr. 22, 20204.874.894.754.774.7762,398,600
Apr. 21, 20204.894.924.724.774.7782,400,200
Apr. 20, 20205.015.094.914.984.9871,079,400
Apr. 17, 20205.175.285.035.125.1291,989,300
Apr. 16, 20205.065.074.894.944.9458,951,200
Apr. 15, 20205.065.144.955.035.0374,727,700
Apr. 14, 20205.275.445.165.295.2974,877,000
Apr. 13, 20205.435.435.025.165.1699,320,000
Apr. 09, 20205.515.755.245.375.37175,833,700
Apr. 08, 20204.865.094.805.035.03117,022,200
Apr. 07, 20204.855.034.634.714.71115,150,400
Apr. 06, 20204.544.674.414.534.53102,205,300
Apr. 03, 20204.404.424.174.244.2485,659,900
Apr. 02, 20204.394.574.254.364.3690,891,700
Apr. 01, 20204.634.774.364.404.40119,174,500
Mar. 31, 20205.035.194.754.834.83231,800,800
Mar. 30, 20205.115.124.935.035.0397,879,700
Mar. 27, 20205.075.304.915.195.19106,324,000
Mar. 26, 20205.365.655.165.255.25138,227,600
Mar. 25, 20205.775.875.125.395.39198,999,400
Mar. 24, 20204.474.994.264.954.95146,192,100
Mar. 23, 20204.274.523.964.014.01134,925,000
Mar. 20, 20204.544.754.254.334.33129,378,600
Mar. 19, 20204.334.584.104.474.47126,603,800
Mar. 18, 20204.754.844.104.504.50125,954,700
Mar. 17, 20205.085.144.705.015.01104,233,500
Mar. 16, 20205.045.225.005.015.01110,310,900
Mar. 13, 20205.875.905.125.635.63125,375,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...