TR4DER - Ford Motor Compan [F] Historical Prices

Ford Motor Compan - [Ticker: F]
Last Trade	9.81	Last Trade Time	2018-12-03 - 00:00:00
Variation	+0.40 (+1.04%)	Open	9.71
High	9.85	Low	9.66
Volume	11,946,542	Average Volume (3m)	0
Yield		Bid / Ask	12.37 x 103,100 - 12.38 x 73,400
Former Close	9.41	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
F quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-28	13,686,200	15.94	15.94	15.44	15.50	00:00:00
2004-04-29	11,199,700	15.55	15.83	15.17	15.37	00:00:00
2004-04-30	10,751,600	15.47	15.64	15.30	15.36	00:00:00
2004-05-03	14,900,100	15.20	15.43	14.90	15.27	00:00:00
2004-05-04	9,618,100	15.15	15.65	15.05	15.41	00:00:00
2004-05-05	10,676,300	15.31	15.40	15.03	15.12	00:00:00
2004-05-06	11,172,600	15.00	15.00	14.68	14.89	00:00:00
2004-05-07	17,362,300	14.65	14.76	14.21	14.40	00:00:00
2004-05-10	16,016,700	14.25	14.25	13.89	14.01	00:00:00
2004-05-11	11,029,600	14.01	14.54	14.01	14.38	00:00:00
2004-05-12	10,134,400	14.30	14.49	13.92	14.49	00:00:00
2004-05-13	8,641,800	14.35	14.49	14.19	14.41	00:00:00
2004-05-14	10,290,300	14.48	14.76	14.34	14.70	00:00:00
2004-05-17	11,284,200	14.23	14.50	14.11	14.27	00:00:00
2004-05-18	9,254,300	14.32	14.54	14.20	14.45	00:00:00
2004-05-19	15,753,700	14.69	14.88	14.05	14.08	00:00:00
2004-05-20	14,447,900	14.08	14.24	13.90	14.18	00:00:00
2004-05-21	10,912,500	14.29	14.33	14.02	14.24	00:00:00
2004-05-24	7,593,700	14.47	14.64	14.25	14.29	00:00:00
2004-05-25	10,781,700	14.30	14.80	14.16	14.68	00:00:00
2004-05-26	11,994,000	14.68	15.14	14.67	15.02	00:00:00
2004-05-27	9,024,200	15.20	15.35	14.93	15.04	00:00:00
2004-05-28	9,733,300	15.03	15.03	14.78	14.85	00:00:00
2004-06-01	8,984,500	14.86	15.09	14.71	15.04	00:00:00
2004-06-02	10,748,000	15.20	15.20	14.77	14.89	00:00:00
2004-06-03	8,248,500	14.88	15.00	14.66	14.75	00:00:00
2004-06-04	5,566,900	14.77	15.00	14.77	14.91	00:00:00
2004-06-07	12,419,600	14.98	15.28	14.95	15.20	00:00:00
2004-06-08	9,584,000	15.20	15.48	15.13	15.42	00:00:00
2004-06-09	7,185,000	15.35	15.55	15.18	15.40	00:00:00
2004-06-10	8,305,000	15.54	15.65	15.47	15.58	00:00:00
2004-06-14	7,418,700	15.54	15.54	15.18	15.22	00:00:00
2004-06-15	6,820,300	15.28	15.53	15.28	15.41	00:00:00
2004-06-16	10,466,800	15.46	15.91	15.27	15.63	00:00:00
2004-06-17	9,764,600	15.75	15.75	15.41	15.64	00:00:00
2004-06-18	11,043,200	15.64	15.96	15.55	15.89	00:00:00
2004-06-21	6,842,800	15.95	16.00	15.61	15.65	00:00:00
2004-06-22	11,898,100	15.65	16.00	15.60	16.00	00:00:00
2004-06-23	16,771,800	16.00	16.48	15.96	16.36	00:00:00
2004-06-24	14,262,700	16.36	16.44	16.13	16.15	00:00:00
2004-06-25	10,043,200	16.15	16.25	15.85	15.85	00:00:00
2004-06-28	11,344,700	16.00	16.10	15.53	15.65	00:00:00
2004-06-29	10,632,700	15.64	15.93	15.48	15.87	00:00:00
2004-06-30	7,564,000	15.97	15.97	15.53	15.65	00:00:00
2004-07-01	17,259,700	15.65	15.77	14.95	15.02	00:00:00
2004-07-02	9,992,400	15.03	15.11	14.86	14.95	00:00:00
2004-07-06	10,643,100	14.80	15.02	14.61	14.96	00:00:00
2004-07-07	7,660,300	14.86	15.07	14.80	14.96	00:00:00
2004-07-08	7,428,500	14.90	15.06	14.75	14.77	00:00:00
2004-07-09	10,234,600	14.97	15.26	14.80	15.16	00:00:00
2004-07-12	5,313,500	15.01	15.16	14.89	15.15	00:00:00
2004-07-13	5,819,000	15.30	15.37	15.09	15.15	00:00:00
2004-07-14	8,511,100	15.05	15.32	14.98	15.10	00:00:00
2004-07-15	4,309,600	15.10	15.18	15.00	15.03	00:00:00
2004-07-16	7,232,800	15.20	15.22	14.83	14.85	00:00:00
2004-07-19	6,705,200	14.85	15.16	14.84	14.98	00:00:00
2004-07-20	21,662,900	14.97	14.97	14.30	14.60	00:00:00
2004-07-21	9,187,500	14.70	14.75	14.50	14.53	00:00:00
2004-07-22	8,885,800	14.51	14.73	14.35	14.65	00:00:00
2004-07-23	5,590,700	14.65	14.70	14.47	14.67	00:00:00
2004-07-26	6,866,300	14.63	14.78	14.50	14.74	00:00:00
2004-07-27	5,080,600	14.77	14.92	14.70	14.88	00:00:00
2004-07-28	8,338,700	14.78	15.22	14.78	15.19	00:00:00
2004-07-29	10,618,800	15.09	15.10	14.75	14.95	00:00:00
2004-07-30	7,782,800	14.90	14.90	14.62	14.72	00:00:00
2004-08-02	8,276,100	14.65	15.10	14.64	15.05	00:00:00
2004-08-03	8,576,100	15.00	15.03	14.65	14.71	00:00:00
2004-08-04	7,260,200	14.65	14.81	14.44	14.69	00:00:00
2004-08-05	10,726,900	14.69	14.69	14.20	14.20	00:00:00
2004-08-06	9,156,900	14.00	14.24	13.90	14.07	00:00:00
2004-08-09	6,744,600	14.06	14.22	13.91	14.08	00:00:00
2004-08-10	6,816,000	14.08	14.40	14.04	14.32	00:00:00
2004-08-11	8,291,800	14.25	14.33	14.02	14.23	00:00:00
2004-08-12	8,494,000	14.13	14.14	13.77	13.86	00:00:00
2004-08-13	5,993,700	13.96	13.99	13.70	13.80	00:00:00
2004-08-16	7,243,500	13.80	14.10	13.73	14.06	00:00:00
2004-08-17	5,931,000	14.09	14.30	14.08	14.15	00:00:00
2004-08-18	4,288,000	14.05	14.33	13.92	14.30	00:00:00
2004-08-19	7,770,700	14.16	14.27	13.89	14.00	00:00:00
2004-08-20	12,393,900	14.00	14.16	13.61	14.11	00:00:00
2004-08-23	4,347,200	14.06	14.19	14.03	14.04	00:00:00
2004-08-24	5,411,600	14.04	14.11	13.79	13.91	00:00:00
2004-08-25	5,691,600	13.87	14.08	13.80	13.96	00:00:00
2004-08-26	3,347,400	13.97	14.08	13.87	13.97	00:00:00
2004-08-27	6,334,100	14.02	14.18	13.98	14.12	00:00:00
2004-08-30	3,863,200	14.08	14.09	13.92	13.96	00:00:00
2004-08-31	6,921,200	14.05	14.15	13.89	14.11	00:00:00
2004-09-01	11,151,600	14.12	14.13	13.86	13.90	00:00:00
2004-09-02	9,806,700	13.93	14.40	13.90	14.36	00:00:00
2004-09-03	4,831,900	14.28	14.44	14.04	14.21	00:00:00
2004-09-07	7,703,900	14.30	14.68	14.29	14.56	00:00:00
2004-09-08	8,331,700	14.50	14.61	14.23	14.25	00:00:00
2004-09-09	6,556,700	14.15	14.24	14.07	14.17	00:00:00
2004-09-10	12,613,500	14.00	14.17	13.84	13.96	00:00:00
2004-09-13	6,599,800	14.10	14.11	14.00	14.10	00:00:00
2004-09-14	5,865,200	14.03	14.05	13.92	13.98	00:00:00
2004-09-15	6,219,700	13.90	13.97	13.78	13.81	00:00:00
2004-09-16	6,640,000	13.85	14.03	13.79	13.95	00:00:00
2004-09-17	11,487,300	14.35	14.45	14.16	14.22	00:00:00
2004-09-20	5,838,900	14.20	14.25	14.09	14.13	00:00:00
2004-09-21	6,079,900	14.10	14.29	14.09	14.23	00:00:00
2004-09-22	9,593,300	14.00	14.11	13.94	14.00	00:00:00
2004-09-23	8,050,900	13.93	13.98	13.80	13.80	00:00:00
2004-09-24	5,888,200	13.81	13.88	13.76	13.80	00:00:00
2004-09-27	6,135,700	13.88	13.93	13.65	13.89	00:00:00
2004-09-28	5,944,100	13.89	13.95	13.76	13.92	00:00:00
2004-09-29	7,460,700	13.87	13.90	13.74	13.86	00:00:00
2004-09-30	8,273,900	13.86	14.06	13.79	14.05	00:00:00
2004-10-01	11,783,400	14.10	14.24	13.96	14.19	00:00:00
2004-10-04	6,495,000	14.26	14.32	14.08	14.15	00:00:00
2004-10-05	5,888,500	14.08	14.19	14.08	14.16	00:00:00
2004-10-06	10,109,500	14.10	14.22	14.02	14.18	00:00:00
2004-10-07	8,914,600	14.13	14.17	13.83	13.86	00:00:00
2004-10-08	6,709,100	13.86	14.03	13.85	13.95	00:00:00
2004-10-11	3,653,700	13.98	14.04	13.94	13.95	00:00:00
2004-10-12	11,005,400	13.80	13.95	13.77	13.82	00:00:00
2004-10-13	11,953,500	13.88	14.05	13.56	13.69	00:00:00
2004-10-14	25,834,300	13.38	13.50	12.98	13.12	00:00:00
2004-10-15	12,135,800	13.15	13.34	13.07	13.25	00:00:00
2004-10-18	9,003,700	13.30	13.50	13.24	13.39	00:00:00
2004-10-19	20,963,800	13.46	13.46	12.81	12.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>