Singapore markets closed

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.82+0.08 (+0.68%)
At close: 4:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 May 202111.6511.8311.5211.8211.8241,478,500
06 May 202111.5511.7611.4811.7411.7450,032,800
05 May 202111.5011.6411.5011.6111.6141,381,300
04 May 202111.5311.5511.2311.4111.4171,007,700
03 May 202111.5611.6811.4311.6311.6361,987,300
30 Apr 202111.3611.5411.3311.5411.5490,530,000
29 Apr 202111.9111.9111.1411.2611.26230,430,600
28 Apr 202112.6012.6012.3912.4312.4368,023,400
27 Apr 202112.2912.5012.2712.4912.4942,037,800
26 Apr 202112.2812.4412.2312.2712.2740,863,800
23 Apr 202111.9712.2411.8712.2212.2251,833,300
22 Apr 202112.0612.1511.8311.9411.9473,064,400
21 Apr 202111.3611.7411.1811.7311.7349,641,100
20 Apr 202112.0612.0611.3511.4511.4583,170,800
19 Apr 202112.2212.2512.0212.1112.1139,063,500
16 Apr 202112.3212.3612.1912.2312.2333,132,900
15 Apr 202112.3012.3212.1312.2412.2438,209,300
14 Apr 202112.2012.4912.2012.2412.2449,877,500
13 Apr 202112.3912.4512.1012.2012.2051,556,000
12 Apr 202112.5012.5512.3212.3812.3840,422,800
09 Apr 202112.4912.6212.3912.5112.5140,555,400
08 Apr 202112.6712.7612.4312.5112.5152,622,000
07 Apr 202112.8712.9312.6612.7312.7342,264,000
06 Apr 202112.7012.9912.6412.9212.9267,499,400
05 Apr 202112.3912.7812.3312.7012.7082,332,700
01 Apr 202112.2812.2912.0212.1712.1761,907,500
31 Mar 202112.4612.5412.2112.2512.2560,456,900
30 Mar 202112.1612.4812.1112.4612.4649,762,300
29 Mar 202112.2012.3612.0712.1512.1544,747,900
26 Mar 202112.4312.4912.0612.3012.3049,239,800
25 Mar 202111.9412.3511.7212.3212.3254,201,800
24 Mar 202112.3612.5312.1212.1412.1454,534,400
23 Mar 202112.5712.6812.1212.2112.2173,020,200
22 Mar 202112.8512.9312.5112.8512.8581,362,100
19 Mar 202112.8512.9512.5512.8312.8390,885,200
18 Mar 202112.7013.0112.4412.4912.4976,733,300
17 Mar 202112.3412.7012.2212.6912.69109,324,400
16 Mar 202113.0613.1512.4312.4912.49125,425,300
15 Mar 202113.3913.6213.0513.2013.2064,476,000
12 Mar 202112.7813.4312.7713.3713.3787,160,100
11 Mar 202112.9413.0612.7512.8112.8156,536,500
10 Mar 202112.7212.9812.6212.9112.9162,111,200
09 Mar 202112.7612.7612.3812.5712.5761,568,700
08 Mar 202112.3912.8812.3012.6512.6586,129,700
05 Mar 202112.0612.2911.6712.2712.2779,345,700
04 Mar 202112.2412.4611.6311.9311.9388,339,600
03 Mar 202112.6112.6112.1412.1712.1780,169,700
02 Mar 202112.0412.8011.9412.5512.55104,789,000
01 Mar 202111.8712.0811.7811.9811.9843,172,800
26 Feb 202111.8911.9811.5411.7011.7069,614,500
25 Feb 202112.2212.4011.7211.7611.7675,249,400
24 Feb 202111.6712.4011.6412.2712.2795,152,800
23 Feb 202111.5911.6511.1311.6211.6272,904,500
22 Feb 202111.5211.9411.5011.7011.7062,183,000
19 Feb 202111.5211.5911.4611.5811.5848,615,600
18 Feb 202111.3711.4811.3011.4311.4337,777,100
17 Feb 202111.6111.6111.3711.4811.4849,554,000
16 Feb 202111.5011.7011.3811.5411.5448,392,100
12 Feb 202111.4211.6211.3711.4511.4544,401,200
11 Feb 202111.6611.7411.3111.4511.4555,762,900
10 Feb 202112.0012.0211.5311.7611.7676,282,500
09 Feb 202111.5412.0411.4911.9311.93102,250,800
08 Feb 202111.5211.5811.3111.5611.5675,756,700
05 Feb 202111.8011.9011.3011.5111.51113,402,100
04 Feb 202111.4011.6211.1711.3711.37106,845,000
03 Feb 202110.9211.3610.8411.2011.2082,968,600
02 Feb 202111.1411.2010.7110.8610.8680,440,700
01 Feb 202110.6511.4410.3610.8310.83157,114,400
29 Jan 202110.5910.8410.4510.5310.5373,925,800
28 Jan 202110.8411.0510.7110.7210.7277,388,700
27 Jan 202111.0211.1710.7010.7910.7982,863,000
26 Jan 202111.3111.5311.1211.1911.1966,267,500
25 Jan 202111.4911.5210.8811.2911.29118,954,500
22 Jan 202111.6611.6911.3411.5211.52130,866,600
21 Jan 202111.2812.1511.1211.5311.53282,394,100
20 Jan 202110.2310.8710.1910.8610.86125,033,200
19 Jan 202110.0610.219.9710.0210.0278,732,800
15 Jan 202110.0410.059.829.839.8399,985,000
14 Jan 20219.8110.209.7910.1710.17112,695,300
13 Jan 20219.919.929.649.789.7889,549,300
12 Jan 20219.309.829.299.789.78124,808,500
11 Jan 20218.879.328.829.309.3095,968,300
08 Jan 20219.109.148.899.009.0059,162,200
07 Jan 20218.949.088.889.069.0677,117,100
06 Jan 20218.798.948.688.848.8472,590,200
05 Jan 20218.478.728.468.658.6570,127,800
04 Jan 20218.818.848.438.528.5285,043,100
31 Dec 20208.848.868.788.798.7940,176,500
30 Dec 20208.838.928.818.868.8638,461,900
29 Dec 20208.938.938.788.828.8237,537,900
28 Dec 20208.928.988.868.898.8938,068,400
24 Dec 20209.019.028.808.868.8627,927,000
23 Dec 20208.829.038.808.998.9954,086,700
22 Dec 20208.988.998.758.798.7959,031,200
21 Dec 20208.879.018.798.938.9363,908,100
18 Dec 20209.099.098.918.958.9578,764,600
17 Dec 20209.099.139.009.089.0849,301,600
16 Dec 20209.179.188.979.049.0455,274,500
15 Dec 20209.039.158.949.159.1569,606,100
14 Dec 20209.139.188.888.918.9176,826,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...