Singapore markets open in 2 hours 12 minutes

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.71+0.29 (+2.33%)
At close: 04:03PM EDT
12.64 -0.07 (-0.59%)
After hours: 06:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202212.3312.8112.3112.7112.7141,056,467
24 May 202212.6012.6812.2712.4212.4251,082,800
23 May 202212.6412.9512.5012.8312.8351,929,600
20 May 202213.0513.1212.0712.5012.5078,015,100
19 May 202212.6413.1212.6312.8512.8558,459,600
18 May 202213.2513.3612.7112.7812.7868,362,500
17 May 202213.3413.5313.1613.5313.5350,891,400
16 May 202213.4913.5212.9813.0513.0565,055,400
13 May 202212.8813.6312.8713.5013.5078,802,200
12 May 202212.2112.8012.1512.4412.44113,203,900
11 May 202213.2013.6212.7912.8312.8371,644,900
10 May 202213.8013.8413.0213.3513.3575,506,700
09 May 202213.8514.1713.3113.3713.3771,242,000
06 May 202214.4614.6014.0014.2114.2166,528,000
05 May 202214.8214.8214.3414.5314.5357,889,200
04 May 202214.5115.0014.2614.9814.9859,774,900
03 May 202214.3114.7514.2014.5614.5655,734,200
02 May 202214.0214.2913.8214.2714.2764,734,000
29 Apr 202214.5914.9714.1014.1614.1682,993,400
28 Apr 202214.9114.9913.9014.6214.62131,556,500
27 Apr 202214.7915.1014.6014.8514.8565,847,900
26 Apr 202215.1015.1414.6714.7114.7160,345,300
25 Apr 202214.9115.2014.6215.1915.1958,361,400
25 Apr 20220.1 Dividend
22 Apr 202215.5515.6415.0015.1315.0356,193,700
21 Apr 202216.4816.5715.6115.7015.6049,898,500
20 Apr 202216.2316.5516.0116.0515.9447,351,500
19 Apr 202215.7416.2315.7416.1516.0455,398,300
18 Apr 202215.3715.7915.3715.6715.5740,205,800
14 Apr 202215.5015.7615.4615.4815.3839,312,900
13 Apr 202215.3115.5515.2215.5115.4151,871,800
12 Apr 202215.5015.7215.2815.3615.2649,138,700
11 Apr 202214.8915.7714.8915.2815.1866,117,100
08 Apr 202214.9415.4414.8115.0514.9575,085,800
07 Apr 202215.0715.2114.5614.9614.86101,229,100
06 Apr 202215.6015.8015.1815.3915.29102,881,600
05 Apr 202216.4616.6215.8115.8215.7291,708,000
04 Apr 202216.6616.7316.3616.6616.5551,146,500
01 Apr 202217.0117.1516.3416.6516.5464,695,700
31 Mar 202217.2017.3516.5016.9116.8052,529,400
30 Mar 202217.5217.6617.2017.2717.1657,853,400
29 Mar 202217.0117.8017.0117.7517.6390,676,900
28 Mar 202216.5516.6816.2816.6716.5654,634,400
25 Mar 202216.7416.7816.3416.4716.3662,023,100
24 Mar 202216.7416.9816.6416.8316.7256,314,200
23 Mar 202216.8217.0516.5716.6816.5763,296,800
22 Mar 202216.7217.3116.7017.0916.9877,647,100
21 Mar 202216.8717.1116.3316.4816.3772,583,600
18 Mar 202216.4216.9016.2816.8616.7589,144,000
17 Mar 202216.2316.5816.1616.5816.4758,500,200
16 Mar 202216.4716.6316.0616.5816.4782,677,600
15 Mar 202215.7716.1415.5316.0615.9565,263,700
14 Mar 202216.0916.2315.5115.7415.6466,341,700
11 Mar 202216.4016.4816.0116.0415.9354,985,900
10 Mar 202216.1116.4115.7616.3316.2272,992,600
09 Mar 202216.6516.8316.2816.3716.2662,846,700
08 Mar 202216.0616.7215.7716.0315.92101,020,300
07 Mar 202216.8416.9015.9715.9715.8687,999,200
04 Mar 202217.3517.3916.6416.8516.7491,304,000
03 Mar 202218.2518.2517.4417.6017.4895,395,500
02 Mar 202217.5018.2517.3018.1017.98138,638,200
01 Mar 202217.4117.4116.4516.7016.5994,819,500
28 Feb 202217.3417.6817.2117.5617.4482,367,800
25 Feb 202217.2517.9017.1217.8317.7178,888,000
24 Feb 202215.9917.1915.9617.1517.04110,443,900
23 Feb 202217.5017.7316.8816.9516.8479,855,400
22 Feb 202217.6717.7617.0717.2917.1898,550,700
18 Feb 202217.6018.4817.5718.0417.92106,404,200
17 Feb 202217.8617.9417.5017.5417.4255,368,600
16 Feb 202217.8918.2117.7418.0117.8957,442,100
15 Feb 202217.8018.1317.7218.0817.9665,883,300
14 Feb 202217.5117.7317.2917.4617.3478,625,000
11 Feb 202218.1018.3617.4217.5517.4394,534,100
10 Feb 202217.9718.6317.9218.0817.9676,195,300
09 Feb 202218.2718.4318.0318.3518.2387,118,600
08 Feb 202217.5817.9117.0217.7217.60142,694,300
07 Feb 202217.7318.1217.7017.8917.7784,610,000
04 Feb 202218.5218.5917.5217.9617.84211,100,500
03 Feb 202220.1720.6219.8719.8919.76103,016,000
02 Feb 202220.8121.0520.1820.6320.4995,377,600
01 Feb 202220.6120.8519.9220.6620.52117,651,800
31 Jan 202219.5820.3319.3720.3020.1791,361,900
28 Jan 202219.3219.5518.9219.5419.4187,677,100
28 Jan 20220.1 Dividend
27 Jan 202220.3120.6519.4119.5519.32105,674,400
26 Jan 202221.0121.0419.5719.9119.68135,786,400
25 Jan 202220.0020.3119.5619.9819.75116,775,800
24 Jan 202219.9320.4718.8020.3920.15186,674,000
21 Jan 202221.2121.5020.5420.6520.41145,532,900
20 Jan 202221.8822.8821.5721.6521.40152,014,100
19 Jan 202224.6524.9222.4122.4522.19153,198,200
18 Jan 202224.8725.1324.3024.3824.09110,518,100
14 Jan 202224.4725.2824.3025.1924.90146,012,200
13 Jan 202224.6425.8724.3725.0224.73185,780,500
12 Jan 202224.6124.8424.0124.4724.18104,050,000
11 Jan 202223.7824.3523.2824.3524.07106,011,600
10 Jan 202224.1024.4423.3523.8523.57122,800,700
07 Jan 202224.6724.9124.0424.4424.15127,017,500
06 Jan 202224.0924.6223.3624.4624.17155,058,800
05 Jan 202224.0624.9523.4723.6623.38253,540,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...