Singapore markets open in 7 hours 9 minutes

Ford Motor Company (F)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.14-0.73 (-3.67%)
At close: 04:02PM EST
19.11 -0.03 (-0.16%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202120.3720.4018.9319.1419.14120,139,100
02 Dec 202119.5020.1119.2819.8719.8794,142,300
01 Dec 202119.6320.4719.5319.5819.58125,295,600
30 Nov 202119.6219.9519.0319.1919.19103,238,400
29 Nov 202120.0720.1919.4919.6719.6768,778,700
26 Nov 202119.6619.8419.4719.7519.7549,434,000
24 Nov 202119.9720.3419.7820.2520.2577,324,300
23 Nov 202120.4320.5319.9720.2020.2090,984,500
22 Nov 202119.3920.7919.3120.4820.48137,861,700
19 Nov 202119.6419.6719.2419.3919.3964,610,400
18 Nov 202120.1620.2619.3619.5619.56111,368,800
18 Nov 20210.1 Dividend
17 Nov 202119.7420.0119.4419.9619.8680,855,200
16 Nov 202119.9020.0619.5319.7919.6966,557,200
15 Nov 202119.4619.9519.1419.8619.7684,838,600
12 Nov 202119.3819.6219.2119.5019.4077,700,400
11 Nov 202119.6419.8419.2619.5519.4596,436,500
10 Nov 202119.8820.4719.0619.3619.26229,109,600
09 Nov 202120.5120.5119.4120.1220.02164,928,500
08 Nov 202119.4020.4219.2420.1520.05153,490,400
05 Nov 202119.7119.7218.9919.2919.19121,967,900
04 Nov 202118.9219.5018.7219.4219.32157,505,500
03 Nov 202117.9218.8317.8818.6318.54104,755,500
02 Nov 202118.1518.1917.7318.0117.92115,146,200
01 Nov 202117.5017.9717.0717.9517.86125,246,500
29 Oct 202116.8617.3616.5517.0816.99100,246,700
28 Oct 202116.8617.5816.7116.8616.78215,237,600
27 Oct 202115.7915.9215.5015.5115.4396,094,300
26 Oct 202116.0916.2215.7015.9415.8664,882,300
25 Oct 202116.4016.5015.8116.0015.9267,808,000
22 Oct 202116.4216.5416.2316.2816.2060,646,800
21 Oct 202116.1616.7016.1316.5516.4795,855,000
20 Oct 202115.4316.1615.3716.0415.96105,213,700
19 Oct 202115.6015.6915.3715.4215.3444,668,300
18 Oct 202115.5715.6515.4915.5615.4848,643,800
15 Oct 202115.5416.0315.5415.7015.6277,142,100
14 Oct 202115.6215.6215.3715.4515.3750,875,100
13 Oct 202115.5915.6915.2715.5115.4363,363,500
12 Oct 202115.1115.6815.0115.6415.5689,134,000
11 Oct 202115.2015.3614.9715.0915.0145,302,300
08 Oct 202114.9215.4914.8515.1215.0499,345,500
07 Oct 202114.3414.9514.3114.8914.8296,557,500
06 Oct 202114.1414.3413.8914.1214.0561,020,300
05 Oct 202114.4414.4414.1114.2914.2255,915,800
04 Oct 202114.2714.7914.2214.3514.2878,332,500
01 Oct 202114.2614.3714.0114.1614.0951,880,900
30 Sep 202114.2614.3214.0914.1614.0978,759,800
29 Sep 202114.4614.5014.1714.3014.2356,805,500
28 Sep 202114.6314.7314.2314.3114.24107,090,900
27 Sep 202113.8914.2913.8814.1614.0968,769,700
24 Sep 202113.6613.9413.6413.7813.7157,440,200
23 Sep 202113.3513.7413.3213.7113.6468,708,100
22 Sep 202112.9213.3912.9113.2313.1675,784,000
21 Sep 202112.8912.9712.6612.7712.7160,473,100
20 Sep 202113.0713.1912.6312.8212.76126,152,200
17 Sep 202113.4113.7013.3913.5513.4876,182,400
16 Sep 202113.1813.5313.1013.4013.3376,426,100
15 Sep 202112.8913.2512.8113.2213.1560,282,100
14 Sep 202112.9313.0612.7912.8612.8047,640,800
13 Sep 202112.7612.9912.6212.9912.9262,270,800
10 Sep 202112.8412.9312.6612.6812.6248,585,900
09 Sep 202112.9512.9512.7212.7612.7068,806,400
08 Sep 202112.9713.2212.9113.0312.9657,980,900
07 Sep 202112.8313.0412.8112.9512.8964,008,900
03 Sep 202112.9913.0512.8712.8912.8341,616,700
02 Sep 202113.0913.2112.9713.0112.9449,053,200
01 Sep 202113.0313.2212.9013.1113.0458,875,700
31 Aug 202113.0213.1412.9313.0312.9642,212,700
30 Aug 202113.3513.3713.0313.0512.9842,720,100
27 Aug 202112.8913.3712.8713.3113.2457,524,000
26 Aug 202113.1113.1312.8112.9012.8457,559,800
25 Aug 202113.1213.2813.0213.1713.1051,195,500
24 Aug 202112.8113.1412.7613.0813.0153,672,500
23 Aug 202112.7112.8512.4712.7312.6764,573,600
20 Aug 202112.6112.6712.3812.5712.5153,516,100
19 Aug 202112.8012.9212.5712.6712.6169,038,800
18 Aug 202112.9513.2112.9013.0012.9350,966,700
17 Aug 202113.3213.3312.8112.9912.9274,625,300
16 Aug 202113.5013.5613.3213.4613.3938,664,300
13 Aug 202113.8813.9513.5413.5913.5244,915,500
12 Aug 202113.9214.0513.7913.9013.8338,547,900
11 Aug 202113.8613.9513.6713.9313.8642,795,600
10 Aug 202113.7713.9113.6613.8213.7532,120,800
09 Aug 202113.7213.8213.5513.7513.6838,760,400
06 Aug 202113.8213.9113.7313.8013.7344,361,100
05 Aug 202113.5413.8213.4513.7113.6460,524,400
04 Aug 202113.8513.9313.3013.3213.2581,502,700
03 Aug 202113.9714.0813.6414.0213.9553,257,700
02 Aug 202114.0214.3313.8813.9113.8464,673,700
30 Jul 202114.2314.3013.8713.9513.8874,801,500
29 Jul 202114.5114.7914.3014.3914.32111,154,800
28 Jul 202113.8613.9913.5713.8613.7970,653,500
27 Jul 202113.9313.9613.6513.7913.7241,963,200
26 Jul 202113.9014.0813.8714.0313.9643,838,000
23 Jul 202113.9714.0413.7313.8213.7537,927,900
22 Jul 202114.0814.1413.7813.9113.8440,440,100
21 Jul 202114.0514.3414.0314.1914.1253,817,500
20 Jul 202113.3713.9613.2813.9113.8470,731,800
19 Jul 202113.2513.3212.7913.2813.2199,949,200
16 Jul 202114.1214.1413.5813.6113.5448,065,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...