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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-19	20,963,800	13.46	13.46	12.81	12.93	00:00:00
2004-10-20	12,700,700	12.94	12.94	12.75	12.90	00:00:00
2004-10-21	8,102,900	12.95	13.15	12.85	13.06	00:00:00
2004-10-22	7,106,900	13.14	13.17	12.95	12.97	00:00:00
2004-10-25	11,640,900	12.90	12.93	12.61	12.70	00:00:00
2004-10-26	12,429,900	12.79	12.96	12.70	12.85	00:00:00
2004-10-27	10,527,100	12.88	13.32	12.85	13.14	00:00:00
2004-10-28	7,271,600	13.04	13.28	13.03	13.16	00:00:00
2004-10-29	8,423,000	13.16	13.19	12.92	13.03	00:00:00
2004-11-01	5,598,700	13.13	13.23	13.03	13.23	00:00:00
2004-11-02	7,222,600	12.88	13.52	12.88	13.24	00:00:00
2004-11-03	7,663,400	13.48	13.52	13.18	13.25	00:00:00
2004-11-04	10,744,100	13.25	13.78	13.24	13.78	00:00:00
2004-11-05	8,067,000	13.86	13.88	13.75	13.81	00:00:00
2004-11-08	6,457,600	13.85	13.90	13.77	13.77	00:00:00
2004-11-09	11,761,300	13.97	14.15	13.91	14.08	00:00:00
2004-11-10	9,597,400	14.00	14.15	13.86	13.91	00:00:00
2004-11-11	7,274,200	13.99	14.25	13.97	14.25	00:00:00
2004-11-12	6,353,900	14.30	14.33	14.18	14.23	00:00:00
2004-11-15	9,943,200	14.22	14.45	14.17	14.35	00:00:00
2004-11-16	5,051,100	14.28	14.29	14.14	14.21	00:00:00
2004-11-17	6,639,600	14.24	14.38	14.22	14.31	00:00:00
2004-11-18	5,512,300	14.31	14.41	14.25	14.34	00:00:00
2004-11-19	7,443,400	14.39	14.40	14.03	14.15	00:00:00
2004-11-22	6,615,200	14.07	14.15	13.94	14.09	00:00:00
2004-11-23	6,604,900	14.09	14.12	13.98	14.09	00:00:00
2004-11-24	6,455,500	14.04	14.10	13.95	14.08	00:00:00
2004-11-26	3,225,700	14.10	14.30	14.02	14.25	00:00:00
2004-11-29	6,936,600	14.35	14.37	14.08	14.23	00:00:00
2004-11-30	5,871,400	14.16	14.27	14.11	14.18	00:00:00
2004-12-01	11,359,300	14.16	14.27	13.90	14.14	00:00:00
2004-12-02	10,182,300	14.14	14.25	14.06	14.23	00:00:00
2004-12-03	9,134,100	14.23	14.43	14.17	14.31	00:00:00
2004-12-06	6,045,000	14.20	14.33	14.19	14.27	00:00:00
2004-12-07	8,070,700	14.22	14.34	14.17	14.23	00:00:00
2004-12-08	6,837,700	14.24	14.32	14.19	14.21	00:00:00
2004-12-09	7,135,300	14.17	14.27	14.10	14.24	00:00:00
2004-12-10	7,368,800	14.28	14.40	14.12	14.22	00:00:00
2004-12-13	5,936,500	14.25	14.28	14.15	14.23	00:00:00
2004-12-14	7,521,800	14.27	14.39	14.22	14.32	00:00:00
2004-12-15	8,973,000	14.39	14.49	14.19	14.29	00:00:00
2004-12-16	4,677,800	14.27	14.33	14.19	14.22	00:00:00
2004-12-17	8,921,700	14.09	14.35	14.09	14.34	00:00:00
2004-12-20	10,671,700	14.31	14.75	14.31	14.66	00:00:00
2004-12-21	8,552,400	14.62	14.80	14.59	14.71	00:00:00
2004-12-22	8,389,600	14.71	15.00	14.70	14.83	00:00:00
2004-12-23	3,640,800	14.83	14.89	14.72	14.80	00:00:00
2004-12-27	3,173,300	14.80	14.97	14.70	14.74	00:00:00
2004-12-28	3,429,900	14.84	14.94	14.74	14.88	00:00:00
2004-12-29	3,650,700	14.77	14.88	14.73	14.74	00:00:00
2004-12-30	3,273,700	14.87	14.87	14.71	14.80	00:00:00
2004-12-31	3,663,700	14.75	14.80	14.59	14.64	00:00:00
2005-01-03	9,852,200	14.66	14.75	14.51	14.71	00:00:00
2005-01-04	9,035,400	14.71	14.75	14.59	14.66	00:00:00
2005-01-05	11,376,200	14.63	14.66	14.42	14.43	00:00:00
2005-01-06	6,672,600	14.40	14.52	14.37	14.45	00:00:00
2005-01-07	11,452,500	14.48	14.65	14.45	14.65	00:00:00
2005-01-10	10,033,300	14.49	14.59	14.48	14.55	00:00:00
2005-01-11	10,201,700	14.55	14.55	14.35	14.43	00:00:00
2005-01-12	15,451,200	14.43	14.45	14.24	14.32	00:00:00
2005-01-13	11,036,500	14.34	14.34	14.04	14.08	00:00:00
2005-01-14	9,362,300	14.04	14.15	14.01	14.06	00:00:00
2005-01-18	10,296,500	13.96	14.15	13.91	14.08	00:00:00
2005-01-19	6,560,200	14.08	14.27	13.92	13.93	00:00:00
2005-01-20	14,965,100	13.55	13.75	13.40	13.46	00:00:00
2005-01-21	12,369,700	13.46	13.46	13.10	13.11	00:00:00
2005-01-24	10,804,700	13.12	13.30	13.05	13.07	00:00:00
2005-01-25	11,581,200	13.07	13.42	13.07	13.23	00:00:00
2005-01-26	7,424,200	13.28	13.36	13.17	13.35	00:00:00
2005-01-27	6,295,200	13.26	13.31	13.17	13.19	00:00:00
2005-01-28	9,261,100	13.15	13.25	13.04	13.14	00:00:00
2005-01-31	6,976,900	13.25	13.29	13.11	13.17	00:00:00
2005-02-01	9,248,000	13.27	13.28	13.01	13.08	00:00:00
2005-02-02	7,073,200	13.18	13.38	13.08	13.27	00:00:00
2005-02-03	8,963,300	13.17	13.25	13.06	13.11	00:00:00
2005-02-04	7,186,000	13.21	13.26	13.15	13.22	00:00:00
2005-02-07	8,965,600	13.29	13.54	13.24	13.42	00:00:00
2005-02-08	9,651,200	13.39	13.44	13.15	13.16	00:00:00
2005-02-09	8,383,100	13.10	13.19	13.04	13.12	00:00:00
2005-02-10	7,250,200	13.11	13.21	13.06	13.10	00:00:00
2005-02-11	8,416,800	13.09	13.19	13.04	13.06	00:00:00
2005-02-14	6,266,800	13.12	13.20	13.04	13.10	00:00:00
2005-02-15	5,484,200	13.06	13.18	13.06	13.16	00:00:00
2005-02-16	7,424,100	13.10	13.30	13.05	13.25	00:00:00
2005-02-17	6,854,800	13.19	13.25	13.00	13.00	00:00:00
2005-02-18	9,104,100	13.01	13.01	12.77	12.96	00:00:00
2005-02-22	10,733,600	12.76	12.90	12.71	12.76	00:00:00
2005-02-23	7,916,800	12.80	12.93	12.73	12.81	00:00:00
2005-02-24	5,234,600	12.83	12.88	12.75	12.80	00:00:00
2005-02-25	5,376,000	12.85	13.02	12.80	13.00	00:00:00
2005-02-28	16,898,800	12.60	12.67	12.49	12.65	00:00:00
2005-03-01	11,680,300	12.57	12.67	12.53	12.67	00:00:00
2005-03-02	12,005,300	12.56	12.73	12.45	12.47	00:00:00
2005-03-03	7,814,600	12.46	12.55	12.44	12.50	00:00:00
2005-03-04	7,352,500	12.50	12.61	12.38	12.40	00:00:00
2005-03-07	9,969,000	12.33	12.58	12.32	12.52	00:00:00
2005-03-08	7,163,900	12.43	12.55	12.40	12.45	00:00:00
2005-03-09	11,097,100	12.41	12.44	12.28	12.34	00:00:00
2005-03-10	7,869,000	12.32	12.51	12.32	12.37	00:00:00
2005-03-11	5,273,100	12.55	12.60	12.37	12.39	00:00:00
2005-03-14	5,398,000	12.39	12.42	12.30	12.39	00:00:00
2005-03-15	8,217,600	12.44	12.47	12.20	12.23	00:00:00
2005-03-16	29,500,300	11.82	12.02	11.40	11.91	00:00:00
2005-03-17	18,744,000	11.72	11.92	11.54	11.67	00:00:00
2005-03-18	17,270,700	11.67	11.68	11.26	11.39	00:00:00
2005-03-21	15,450,500	11.31	11.60	11.10	11.51	00:00:00
2005-03-22	11,713,800	11.40	11.63	11.15	11.17	00:00:00
2005-03-23	18,426,800	11.17	11.27	10.94	10.99	00:00:00
2005-03-24	12,879,500	10.98	11.54	10.95	11.29	00:00:00
2005-03-28	6,599,500	11.24	11.35	11.18	11.22	00:00:00
2005-03-29	8,067,400	11.26	11.41	11.22	11.27	00:00:00
2005-03-30	10,321,100	11.25	11.52	11.25	11.44	00:00:00
2005-03-31	6,892,600	11.42	11.53	11.31	11.33	00:00:00
2005-04-01	12,408,500	11.65	11.69	11.10	11.18	00:00:00
2005-04-04	9,371,900	11.12	11.23	10.95	11.09	00:00:00
2005-04-05	6,034,700	11.01	11.20	11.01	11.10	00:00:00
2005-04-06	7,073,200	11.15	11.36	11.10	11.11	00:00:00
2005-04-07	11,621,200	11.02	11.31	10.96	11.30	00:00:00
2005-04-08	9,868,100	11.12	11.28	10.97	11.03	00:00:00
2005-04-11	40,717,700	10.30	10.49	10.09	10.44	00:00:00
2005-04-12	29,788,700	10.26	10.37	9.93	10.06	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 > >>