|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-12 | 29,788,700 | 10.26 | 10.37 | 9.93 | 10.06 | 00:00:00 | 2005-04-13 | 16,557,300 | 10.05 | 10.08 | 9.97 | 10.05 | 00:00:00 | 2005-04-14 | 22,252,900 | 10.02 | 10.05 | 9.65 | 9.75 | 00:00:00 | 2005-04-15 | 23,093,200 | 9.67 | 9.73 | 9.47 | 9.50 | 00:00:00 | 2005-04-18 | 20,166,800 | 9.49 | 9.51 | 9.28 | 9.34 | 00:00:00 | 2005-04-19 | 18,745,900 | 9.33 | 9.47 | 9.14 | 9.28 | 00:00:00 | 2005-04-20 | 21,331,800 | 9.48 | 9.70 | 9.17 | 9.34 | 00:00:00 | 2005-04-21 | 19,665,500 | 9.55 | 9.86 | 9.50 | 9.82 | 00:00:00 | 2005-04-22 | 15,436,300 | 9.83 | 9.98 | 9.69 | 9.89 | 00:00:00 | 2005-04-25 | 10,062,600 | 9.93 | 10.39 | 9.75 | 9.79 | 00:00:00 | 2005-04-26 | 12,750,400 | 9.69 | 9.78 | 9.56 | 9.57 | 00:00:00 | 2005-04-27 | 11,225,200 | 9.58 | 9.58 | 9.31 | 9.44 | 00:00:00 | 2005-04-28 | 11,218,400 | 9.27 | 9.35 | 9.10 | 9.14 | 00:00:00 | 2005-04-29 | 9,015,500 | 9.21 | 9.24 | 9.07 | 9.11 | 00:00:00 | 2005-05-02 | 7,506,400 | 9.16 | 9.25 | 9.07 | 9.22 | 00:00:00 | 2005-05-03 | 12,268,100 | 9.27 | 9.49 | 9.25 | 9.47 | 00:00:00 | 2005-05-04 | 44,127,200 | 9.85 | 10.45 | 9.77 | 10.16 | 00:00:00 | 2005-05-05 | 32,811,700 | 10.15 | 10.22 | 9.46 | 9.70 | 00:00:00 | 2005-05-06 | 19,503,800 | 9.71 | 9.87 | 9.63 | 9.76 | 00:00:00 | 2005-05-09 | 15,056,200 | 9.76 | 10.08 | 9.76 | 9.95 | 00:00:00 | 2005-05-10 | 14,651,600 | 9.90 | 9.93 | 9.67 | 9.78 | 00:00:00 | 2005-05-11 | 13,919,300 | 9.85 | 9.85 | 9.44 | 9.64 | 00:00:00 | 2005-05-12 | 22,690,900 | 9.77 | 9.77 | 9.27 | 9.35 | 00:00:00 | 2005-05-13 | 10,094,900 | 9.39 | 9.47 | 9.23 | 9.30 | 00:00:00 | 2005-05-16 | 9,855,200 | 9.35 | 9.51 | 9.31 | 9.41 | 00:00:00 | 2005-05-17 | 12,589,000 | 9.41 | 9.48 | 9.26 | 9.31 | 00:00:00 | 2005-05-18 | 22,639,900 | 9.60 | 9.98 | 9.39 | 9.92 | 00:00:00 | 2005-05-19 | 19,569,100 | 9.90 | 10.07 | 9.78 | 10.01 | 00:00:00 | 2005-05-20 | 11,360,600 | 9.95 | 10.06 | 9.88 | 10.00 | 00:00:00 | 2005-05-23 | 14,459,200 | 10.07 | 10.27 | 10.05 | 10.17 | 00:00:00 | 2005-05-24 | 13,139,900 | 10.13 | 10.14 | 9.85 | 9.98 | 00:00:00 | 2005-05-25 | 13,339,500 | 9.95 | 9.98 | 9.79 | 9.96 | 00:00:00 | 2005-05-26 | 10,884,900 | 10.05 | 10.07 | 9.96 | 10.03 | 00:00:00 | 2005-05-27 | 10,986,000 | 10.09 | 10.26 | 10.03 | 10.07 | 00:00:00 | 2005-05-31 | 8,852,200 | 10.07 | 10.10 | 9.98 | 9.98 | 00:00:00 | 2005-06-01 | 13,932,100 | 10.04 | 10.13 | 9.87 | 9.92 | 00:00:00 | 2005-06-02 | 19,830,200 | 10.00 | 10.32 | 9.97 | 10.27 | 00:00:00 | 2005-06-03 | 17,854,800 | 10.25 | 10.25 | 9.90 | 9.90 | 00:00:00 | 2005-06-06 | 6,460,900 | 9.91 | 9.99 | 9.85 | 9.96 | 00:00:00 | 2005-06-07 | 7,351,000 | 9.96 | 10.14 | 9.96 | 10.06 | 00:00:00 | 2005-06-08 | 10,191,200 | 10.14 | 10.27 | 10.08 | 10.09 | 00:00:00 | 2005-06-09 | 9,099,000 | 10.09 | 10.10 | 9.96 | 10.02 | 00:00:00 | 2005-06-10 | 27,942,800 | 10.03 | 11.03 | 10.03 | 10.33 | 00:00:00 | 2005-06-13 | 17,563,400 | 10.25 | 10.74 | 10.21 | 10.52 | 00:00:00 | 2005-06-14 | 25,152,500 | 10.69 | 11.24 | 10.60 | 10.82 | 00:00:00 | 2005-06-15 | 18,048,100 | 10.99 | 11.19 | 10.92 | 11.16 | 00:00:00 | 2005-06-16 | 18,109,300 | 11.31 | 11.44 | 11.27 | 11.37 | 00:00:00 | 2005-06-17 | 18,267,000 | 11.37 | 11.37 | 11.11 | 11.28 | 00:00:00 | 2005-06-20 | 12,235,500 | 11.30 | 11.48 | 11.04 | 11.11 | 00:00:00 | 2005-06-21 | 10,520,100 | 11.17 | 11.24 | 11.10 | 11.17 | 00:00:00 | 2005-06-22 | 29,048,800 | 10.90 | 10.91 | 10.56 | 10.68 | 00:00:00 | 2005-06-23 | 14,550,600 | 10.60 | 10.76 | 10.28 | 10.40 | 00:00:00 | 2005-06-24 | 9,935,800 | 10.35 | 10.36 | 10.16 | 10.21 | 00:00:00 | 2005-06-27 | 8,995,900 | 10.17 | 10.33 | 10.09 | 10.12 | 00:00:00 | 2005-06-28 | 6,826,300 | 10.12 | 10.46 | 10.12 | 10.40 | 00:00:00 | 2005-06-29 | 8,049,500 | 10.44 | 10.52 | 10.31 | 10.41 | 00:00:00 | 2005-06-30 | 8,847,700 | 10.42 | 10.55 | 10.23 | 10.24 | 00:00:00 | 2005-07-01 | 9,819,300 | 10.22 | 10.53 | 10.22 | 10.31 | 00:00:00 | 2005-07-05 | 6,921,500 | 10.32 | 10.45 | 10.22 | 10.40 | 00:00:00 | 2005-07-06 | 7,497,000 | 10.41 | 10.42 | 10.30 | 10.35 | 00:00:00 | 2005-07-07 | 9,784,100 | 10.16 | 10.28 | 10.12 | 10.27 | 00:00:00 | 2005-07-08 | 8,408,400 | 10.32 | 10.49 | 10.21 | 10.42 | 00:00:00 | 2005-07-11 | 10,060,600 | 10.55 | 10.78 | 10.48 | 10.71 | 00:00:00 | 2005-07-12 | 11,820,600 | 10.59 | 10.80 | 10.57 | 10.78 | 00:00:00 | 2005-07-13 | 7,938,000 | 10.71 | 10.75 | 10.66 | 10.69 | 00:00:00 | 2005-07-14 | 10,998,500 | 10.75 | 11.02 | 10.75 | 10.89 | 00:00:00 | 2005-07-15 | 9,197,600 | 10.94 | 11.00 | 10.81 | 11.00 | 00:00:00 | 2005-07-18 | 11,476,600 | 11.02 | 11.19 | 10.79 | 10.93 | 00:00:00 | 2005-07-19 | 14,244,600 | 10.94 | 11.04 | 10.78 | 10.84 | 00:00:00 | 2005-07-20 | 17,353,000 | 10.70 | 11.01 | 10.50 | 10.93 | 00:00:00 | 2005-07-21 | 12,844,700 | 10.90 | 10.93 | 10.58 | 10.64 | 00:00:00 | 2005-07-22 | 8,262,200 | 10.64 | 10.79 | 10.60 | 10.72 | 00:00:00 | 2005-07-25 | 10,656,600 | 10.80 | 10.92 | 10.58 | 10.61 | 00:00:00 | 2005-07-26 | 10,661,800 | 10.61 | 10.88 | 10.60 | 10.86 | 00:00:00 | 2005-07-27 | 5,970,500 | 10.90 | 10.96 | 10.76 | 10.88 | 00:00:00 | 2005-07-28 | 7,810,300 | 10.85 | 10.97 | 10.75 | 10.90 | 00:00:00 | 2005-07-29 | 8,590,300 | 10.81 | 10.90 | 10.66 | 10.74 | 00:00:00 | 2005-08-01 | 10,732,700 | 10.72 | 11.00 | 10.72 | 10.85 | 00:00:00 | 2005-08-02 | 13,464,100 | 10.90 | 11.04 | 10.82 | 10.88 | 00:00:00 | 2005-08-03 | 8,051,400 | 10.81 | 10.85 | 10.70 | 10.75 | 00:00:00 | 2005-08-04 | 8,472,800 | 10.74 | 10.83 | 10.60 | 10.64 | 00:00:00 | 2005-08-05 | 12,974,500 | 10.65 | 10.66 | 10.26 | 10.36 | 00:00:00 | 2005-08-08 | 11,011,700 | 10.36 | 10.49 | 10.30 | 10.37 | 00:00:00 | 2005-08-09 | 8,041,200 | 10.47 | 10.58 | 10.40 | 10.44 | 00:00:00 | 2005-08-10 | 11,680,100 | 10.50 | 10.62 | 10.39 | 10.40 | 00:00:00 | 2005-08-11 | 7,068,300 | 10.40 | 10.48 | 10.35 | 10.36 | 00:00:00 | 2005-08-12 | 10,096,200 | 10.31 | 10.35 | 10.07 | 10.14 | 00:00:00 | 2005-08-15 | 7,244,100 | 10.09 | 10.30 | 10.08 | 10.15 | 00:00:00 | 2005-08-16 | 6,194,500 | 10.16 | 10.19 | 10.03 | 10.06 | 00:00:00 | 2005-08-17 | 10,449,300 | 10.01 | 10.06 | 9.93 | 9.93 | 00:00:00 | 2005-08-18 | 11,410,400 | 9.91 | 9.94 | 9.74 | 9.76 | 00:00:00 | 2005-08-19 | 10,368,500 | 9.80 | 9.83 | 9.73 | 9.76 | 00:00:00 | 2005-08-22 | 7,567,700 | 9.78 | 9.86 | 9.73 | 9.76 | 00:00:00 | 2005-08-23 | 10,844,400 | 9.76 | 9.86 | 9.74 | 9.80 | 00:00:00 | 2005-08-24 | 21,498,600 | 9.85 | 10.08 | 9.82 | 9.92 | 00:00:00 | 2005-08-25 | 7,441,000 | 9.90 | 9.90 | 9.78 | 9.82 | 00:00:00 | 2005-08-26 | 9,062,000 | 9.79 | 9.83 | 9.72 | 9.77 | 00:00:00 | 2005-08-29 | 8,058,800 | 9.71 | 9.93 | 9.64 | 9.77 | 00:00:00 | 2005-08-30 | 11,349,400 | 9.75 | 9.80 | 9.66 | 9.75 | 00:00:00 | 2005-08-31 | 12,729,800 | 9.82 | 9.97 | 9.71 | 9.97 | 00:00:00 | 2005-09-01 | 16,646,700 | 9.97 | 9.97 | 9.65 | 9.73 | 00:00:00 | 2005-09-02 | 9,753,900 | 9.79 | 9.89 | 9.70 | 9.86 | 00:00:00 | 2005-09-06 | 15,241,700 | 9.86 | 10.02 | 9.80 | 9.96 | 00:00:00 | 2005-09-07 | 17,952,500 | 9.89 | 10.17 | 9.88 | 10.13 | 00:00:00 | 2005-09-08 | 10,240,500 | 10.20 | 10.20 | 9.87 | 9.92 | 00:00:00 | 2005-09-09 | 6,862,800 | 9.92 | 9.99 | 9.86 | 9.90 | 00:00:00 | 2005-09-12 | 7,125,400 | 9.91 | 10.04 | 9.86 | 9.92 | 00:00:00 | 2005-09-13 | 11,167,200 | 10.09 | 10.09 | 9.78 | 9.82 | 00:00:00 | 2005-09-14 | 12,257,500 | 9.95 | 10.04 | 9.89 | 9.96 | 00:00:00 | 2005-09-15 | 11,927,200 | 9.96 | 9.99 | 9.74 | 9.86 | 00:00:00 | 2005-09-16 | 12,987,700 | 9.90 | 9.94 | 9.76 | 9.93 | 00:00:00 | 2005-09-19 | 9,677,000 | 9.88 | 9.92 | 9.69 | 9.71 | 00:00:00 | 2005-09-20 | 11,616,000 | 9.71 | 9.87 | 9.71 | 9.76 | 00:00:00 | 2005-09-21 | 15,628,000 | 9.72 | 9.82 | 9.55 | 9.66 | 00:00:00 | 2005-09-22 | 10,651,100 | 9.66 | 9.84 | 9.64 | 9.72 | 00:00:00 | 2005-09-23 | 8,757,700 | 9.73 | 9.84 | 9.72 | 9.79 | 00:00:00 | 2005-09-26 | 12,728,500 | 9.80 | 9.97 | 9.80 | 9.96 | 00:00:00 | 2005-09-27 | 8,153,100 | 9.96 | 9.97 | 9.84 | 9.85 | 00:00:00 | 2005-09-28 | 7,927,200 | 9.91 | 10.01 | 9.86 | 9.95 | 00:00:00 | 2005-09-29 | 9,625,800 | 10.00 | 10.04 | 9.81 | 9.86 | 00:00:00 | 2005-09-30 | 7,905,500 | 9.85 | 9.99 | 9.82 | 9.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|