Yahoo

Mail

Singapore markets open in 3 hours 6 minutes

Straits Times Index
3,255.54
+16.51(+0.51%)
S&P 500
3,971.27
-6.26(-0.16%)
Dow
32,394.25
-37.83(-0.12%)
Nasdaq
11,716.08
-52.76(-0.45%)
Bitcoin USD
27,168.85
+14.70(+0.05%)
CMC Crypto 200
598.52
+355.84(+146.63%)

Ford Motor Company (F)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.60

+0.08

(+0.69%)

At close: 04:03PM EDT

11.60

0.00

(0.00%)

After hours:

05:54PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	11.55	11.65	11.46	11.60	11.60	41,041,676
27 Mar 2023	11.63	11.70	11.41	11.52	11.52	55,941,100
24 Mar 2023	11.32	11.51	11.18	11.51	11.51	72,425,300
23 Mar 2023	11.65	11.78	11.27	11.42	11.42	74,225,300
22 Mar 2023	11.76	11.94	11.47	11.48	11.48	69,729,100
21 Mar 2023	11.40	11.78	11.38	11.72	11.72	74,794,900
20 Mar 2023	11.33	11.48	11.15	11.18	11.18	74,975,100
17 Mar 2023	11.70	11.73	11.12	11.30	11.30	249,784,100
16 Mar 2023	11.53	11.89	11.42	11.82	11.82	74,017,200
15 Mar 2023	11.50	11.73	11.32	11.71	11.71	108,909,300
14 Mar 2023	12.21	12.31	11.77	11.93	11.93	93,844,200
13 Mar 2023	11.93	12.31	11.32	12.03	12.03	119,167,600
10 Mar 2023	12.43	12.51	12.00	12.10	12.10	73,798,900
09 Mar 2023	13.02	13.08	12.44	12.45	12.45	65,423,500
08 Mar 2023	12.78	13.01	12.71	12.98	12.98	46,421,000
07 Mar 2023	12.94	12.98	12.78	12.83	12.83	46,540,400
06 Mar 2023	13.08	13.18	12.93	12.98	12.98	50,571,200
03 Mar 2023	12.72	13.11	12.65	13.08	13.08	80,017,500
02 Mar 2023	12.38	12.55	12.23	12.55	12.55	78,214,100
01 Mar 2023	12.35	12.54	12.17	12.32	12.32	85,328,800
28 Feb 2023	12.07	12.18	12.01	12.07	12.07	59,796,800
27 Feb 2023	11.98	12.42	11.96	12.06	12.06	60,378,100
24 Feb 2023	11.82	11.98	11.75	11.88	11.88	50,631,600
23 Feb 2023	12.32	12.36	11.88	12.07	12.07	57,952,800
22 Feb 2023	12.24	12.31	12.14	12.21	12.21	52,844,700
21 Feb 2023	12.72	12.81	12.17	12.20	12.20	77,724,200
17 Feb 2023	12.82	12.94	12.65	12.89	12.89	54,401,000
16 Feb 2023	12.73	13.14	12.51	12.91	12.91	64,145,500
15 Feb 2023	12.75	12.94	12.60	12.93	12.93	65,850,000
14 Feb 2023	12.99	13.19	12.82	12.97	12.97	75,352,900
13 Feb 2023	12.71	13.10	12.70	13.09	13.09	64,201,900
10 Feb 2023	12.84	12.90	12.51	12.73	12.73	68,205,200
10 Feb 2023	0.8 Dividend
09 Feb 2023	13.66	13.93	13.40	13.49	12.69	78,667,100
08 Feb 2023	13.30	13.69	13.30	13.42	12.62	62,028,400
07 Feb 2023	13.08	13.51	12.98	13.45	12.65	70,671,100
06 Feb 2023	13.16	13.21	12.78	13.14	12.36	77,262,800
03 Feb 2023	13.05	13.61	12.78	13.23	12.45	165,500,200
02 Feb 2023	14.17	14.60	14.03	14.32	13.47	102,579,800
01 Feb 2023	13.52	13.99	13.49	13.79	12.97	70,641,000
31 Jan 2023	13.39	13.57	13.25	13.51	12.71	83,093,300
30 Jan 2023	13.01	13.20	12.86	12.89	12.13	64,512,600
27 Jan 2023	12.88	13.37	12.87	13.27	12.48	62,114,600
26 Jan 2023	12.99	13.07	12.71	12.92	12.15	48,970,900
25 Jan 2023	12.60	12.85	12.49	12.79	12.03	37,739,000
24 Jan 2023	12.68	12.90	12.62	12.74	11.98	41,537,400
23 Jan 2023	12.48	12.91	12.43	12.80	12.04	49,688,000
20 Jan 2023	12.21	12.42	12.08	12.40	11.66	44,349,200
19 Jan 2023	12.29	12.36	12.04	12.18	11.46	52,918,500
18 Jan 2023	12.79	12.85	12.40	12.41	11.67	48,774,400
17 Jan 2023	12.71	12.85	12.43	12.67	11.92	60,774,900
13 Jan 2023	12.63	12.82	12.47	12.72	11.97	96,444,000
12 Jan 2023	13.27	13.53	13.11	13.43	12.63	58,113,700
11 Jan 2023	12.93	13.26	12.89	13.22	12.44	51,911,600
10 Jan 2023	12.68	12.87	12.50	12.84	12.08	47,065,500
09 Jan 2023	12.74	12.93	12.55	12.69	11.94	50,865,500
06 Jan 2023	12.12	12.59	12.10	12.58	11.83	53,089,100
05 Jan 2023	12.11	12.38	11.88	12.25	11.52	50,785,600
04 Jan 2023	11.88	12.08	11.74	12.01	11.30	53,429,700
03 Jan 2023	11.82	11.92	11.57	11.68	10.99	45,809,000
30 Dec 2022	11.40	11.64	11.39	11.63	10.94	39,232,200
29 Dec 2022	11.08	11.55	11.05	11.54	10.86	53,550,300
28 Dec 2022	11.18	11.25	10.90	10.95	10.30	49,375,400
27 Dec 2022	11.28	11.39	11.13	11.20	10.54	44,837,400
23 Dec 2022	11.27	11.40	11.22	11.36	10.69	38,200,700
22 Dec 2022	11.54	11.54	11.10	11.31	10.64	75,158,700
21 Dec 2022	11.61	11.79	11.55	11.78	11.08	49,256,000
20 Dec 2022	11.65	11.68	11.12	11.47	10.79	82,057,900
19 Dec 2022	12.12	12.17	11.54	11.69	11.00	88,062,500
16 Dec 2022	12.77	12.82	12.08	12.12	11.40	118,345,700
15 Dec 2022	13.23	13.26	12.95	13.03	12.26	55,725,300
14 Dec 2022	13.57	13.78	13.36	13.48	12.68	51,199,900
13 Dec 2022	13.78	13.92	13.37	13.57	12.77	57,872,100
12 Dec 2022	13.20	13.47	13.10	13.46	12.66	35,473,800
09 Dec 2022	13.04	13.36	13.04	13.18	12.40	41,553,600
08 Dec 2022	13.20	13.26	13.07	13.12	12.34	32,376,300
07 Dec 2022	13.20	13.42	13.09	13.10	12.32	36,609,800
06 Dec 2022	13.42	13.57	13.06	13.28	12.49	39,996,000
05 Dec 2022	13.75	13.77	13.37	13.38	12.59	39,714,500
02 Dec 2022	13.84	13.97	13.75	13.86	13.04	42,417,400
01 Dec 2022	14.09	14.36	14.00	14.08	13.25	45,335,100
30 Nov 2022	13.78	13.95	13.45	13.90	13.08	61,537,300
29 Nov 2022	13.85	13.90	13.71	13.75	12.93	28,380,800
28 Nov 2022	13.94	13.96	13.70	13.73	12.92	35,249,700
25 Nov 2022	13.96	14.11	13.90	14.08	13.25	12,980,900
23 Nov 2022	14.00	14.06	13.85	14.03	13.20	25,974,200
22 Nov 2022	14.05	14.15	13.98	14.07	13.24	28,738,800
21 Nov 2022	13.86	14.04	13.66	13.95	13.12	34,087,100
18 Nov 2022	14.08	14.13	13.82	13.99	13.16	37,101,900
17 Nov 2022	13.66	13.91	13.55	13.91	13.09	54,317,900
16 Nov 2022	14.10	14.17	13.84	13.90	13.08	47,484,200
15 Nov 2022	14.29	14.58	14.20	14.30	13.45	61,835,700
14 Nov 2022	14.23	14.35	14.06	14.06	13.23	57,691,600
14 Nov 2022	0.15 Dividend
11 Nov 2022	14.26	14.67	14.20	14.50	13.50	60,187,600
10 Nov 2022	13.69	14.36	13.67	14.18	13.20	75,638,500
09 Nov 2022	13.57	13.70	13.28	13.31	12.39	74,199,200
08 Nov 2022	13.78	13.80	13.51	13.72	12.77	52,731,900
07 Nov 2022	13.61	13.76	13.37	13.70	12.75	48,176,900
04 Nov 2022	13.57	13.77	13.27	13.51	12.58	61,489,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.54+16.51(+0.51%)

S&P 5003,971.27-6.26(-0.16%)

Dow32,394.25-37.83(-0.12%)

Nasdaq11,716.08-52.76(-0.45%)

Bitcoin USD27,168.85+14.70(+0.05%)

CMC Crypto 200598.52+355.84(+146.63%)

Ford Motor Company (F)

Straits Times Index
3,255.54
+16.51(+0.51%)

S&P 500
3,971.27
-6.26(-0.16%)

Dow
32,394.25
-37.83(-0.12%)

Nasdaq
11,716.08
-52.76(-0.45%)

Bitcoin USD
27,168.85
+14.70(+0.05%)

CMC Crypto 200
598.52
+355.84(+146.63%)