|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-24 | 15,183,800 | 8.04 | 8.25 | 7.96 | 8.09 | 00:00:00 | | 2006-03-27 | 18,647,300 | 8.09 | 8.18 | 8.05 | 8.06 | 00:00:00 | | 2006-03-28 | 17,244,200 | 8.08 | 8.22 | 8.04 | 8.13 | 00:00:00 | | 2006-03-29 | 23,400,100 | 8.11 | 8.28 | 8.08 | 8.26 | 00:00:00 | | 2006-03-30 | 15,024,400 | 8.28 | 8.29 | 8.14 | 8.16 | 00:00:00 | | 2006-03-31 | 19,844,700 | 8.23 | 8.23 | 7.94 | 7.96 | 00:00:00 | | 2006-04-03 | 30,977,600 | 8.05 | 8.05 | 7.74 | 7.77 | 00:00:00 | | 2006-04-04 | 24,538,900 | 7.77 | 7.82 | 7.66 | 7.68 | 00:00:00 | | 2006-04-05 | 34,559,900 | 7.68 | 7.71 | 7.46 | 7.57 | 00:00:00 | | 2006-04-06 | 22,895,800 | 7.59 | 7.67 | 7.55 | 7.65 | 00:00:00 | | 2006-04-07 | 13,831,600 | 7.70 | 7.75 | 7.56 | 7.60 | 00:00:00 | | 2006-04-10 | 13,766,300 | 7.61 | 7.65 | 7.50 | 7.52 | 00:00:00 | | 2006-04-11 | 42,789,600 | 7.54 | 7.54 | 7.13 | 7.17 | 00:00:00 | | 2006-04-12 | 34,584,900 | 7.26 | 7.38 | 7.18 | 7.28 | 00:00:00 | | 2006-04-13 | 18,717,900 | 7.32 | 7.39 | 7.25 | 7.35 | 00:00:00 | | 2006-04-17 | 11,680,800 | 7.39 | 7.49 | 7.31 | 7.33 | 00:00:00 | | 2006-04-18 | 18,224,600 | 7.33 | 7.48 | 7.30 | 7.47 | 00:00:00 | | 2006-04-19 | 17,522,800 | 7.45 | 7.62 | 7.44 | 7.60 | 00:00:00 | | 2006-04-20 | 60,520,900 | 7.66 | 7.97 | 7.65 | 7.95 | 00:00:00 | | 2006-04-21 | 52,419,700 | 7.76 | 7.96 | 7.29 | 7.32 | 00:00:00 | | 2006-04-24 | 83,554,700 | 7.32 | 7.32 | 6.91 | 6.96 | 00:00:00 | | 2006-04-25 | 36,873,600 | 7.00 | 7.04 | 6.95 | 6.98 | 00:00:00 | | 2006-04-26 | 38,069,100 | 7.07 | 7.25 | 7.03 | 7.25 | 00:00:00 | | 2006-04-27 | 22,440,400 | 7.25 | 7.25 | 7.14 | 7.20 | 00:00:00 | | 2006-04-28 | 37,091,700 | 7.14 | 7.15 | 6.94 | 6.95 | 00:00:00 | | 2006-05-01 | 28,389,900 | 7.08 | 7.09 | 6.89 | 6.91 | 00:00:00 | | 2006-05-02 | 33,074,300 | 7.00 | 7.03 | 6.90 | 6.91 | 00:00:00 | | 2006-05-03 | 33,166,100 | 6.94 | 6.95 | 6.75 | 6.78 | 00:00:00 | | 2006-05-04 | 19,031,800 | 6.84 | 6.85 | 6.79 | 6.83 | 00:00:00 | | 2006-05-05 | 14,998,100 | 6.90 | 6.95 | 6.87 | 6.93 | 00:00:00 | | 2006-05-08 | 25,481,800 | 6.97 | 7.10 | 6.93 | 6.97 | 00:00:00 | | 2006-05-09 | 31,849,000 | 7.04 | 7.20 | 7.03 | 7.17 | 00:00:00 | | 2006-05-10 | 42,959,000 | 7.15 | 7.35 | 7.04 | 7.06 | 00:00:00 | | 2006-05-11 | 19,624,700 | 7.09 | 7.15 | 7.04 | 7.12 | 00:00:00 | | 2006-05-12 | 24,894,300 | 7.14 | 7.19 | 7.05 | 7.11 | 00:00:00 | | 2006-05-15 | 21,328,700 | 7.13 | 7.19 | 7.05 | 7.13 | 00:00:00 | | 2006-05-16 | 18,379,500 | 7.13 | 7.14 | 6.98 | 7.02 | 00:00:00 | | 2006-05-17 | 19,734,200 | 7.02 | 7.05 | 6.90 | 6.91 | 00:00:00 | | 2006-05-18 | 15,989,300 | 6.92 | 7.01 | 6.90 | 6.90 | 00:00:00 | | 2006-05-19 | 15,181,200 | 6.98 | 7.05 | 6.89 | 7.03 | 00:00:00 | | 2006-05-22 | 29,355,200 | 7.00 | 7.00 | 6.81 | 6.90 | 00:00:00 | | 2006-05-23 | 26,666,600 | 6.96 | 6.96 | 6.81 | 6.85 | 00:00:00 | | 2006-05-24 | 21,281,400 | 6.92 | 7.00 | 6.85 | 6.93 | 00:00:00 | | 2006-05-25 | 36,909,300 | 6.99 | 7.28 | 6.96 | 7.15 | 00:00:00 | | 2006-05-26 | 28,763,200 | 7.23 | 7.43 | 7.23 | 7.31 | 00:00:00 | | 2006-05-30 | 27,027,700 | 7.29 | 7.29 | 6.98 | 6.98 | 00:00:00 | | 2006-05-31 | 17,115,800 | 7.01 | 7.16 | 7.01 | 7.16 | 00:00:00 | | 2006-06-01 | 22,163,600 | 7.21 | 7.25 | 7.03 | 7.23 | 00:00:00 | | 2006-06-02 | 19,203,800 | 7.24 | 7.24 | 7.04 | 7.10 | 00:00:00 | | 2006-06-05 | 18,402,000 | 7.04 | 7.08 | 6.94 | 6.95 | 00:00:00 | | 2006-06-06 | 20,876,100 | 6.96 | 7.02 | 6.85 | 6.90 | 00:00:00 | | 2006-06-07 | 18,117,100 | 6.90 | 6.92 | 6.78 | 6.79 | 00:00:00 | | 2006-06-08 | 35,361,200 | 6.81 | 6.82 | 6.59 | 6.66 | 00:00:00 | | 2006-06-09 | 19,216,500 | 6.72 | 6.82 | 6.68 | 6.76 | 00:00:00 | | 2006-06-12 | 20,623,600 | 6.85 | 6.98 | 6.73 | 6.77 | 00:00:00 | | 2006-06-13 | 16,286,100 | 6.80 | 6.82 | 6.65 | 6.68 | 00:00:00 | | 2006-06-14 | 25,581,700 | 6.69 | 6.71 | 6.50 | 6.61 | 00:00:00 | | 2006-06-15 | 16,285,400 | 6.69 | 6.79 | 6.62 | 6.78 | 00:00:00 | | 2006-06-16 | 13,271,700 | 6.77 | 6.78 | 6.66 | 6.69 | 00:00:00 | | 2006-06-19 | 14,700,300 | 6.72 | 6.85 | 6.68 | 6.74 | 00:00:00 | | 2006-06-20 | 55,780,400 | 6.76 | 6.76 | 6.40 | 6.40 | 00:00:00 | | 2006-06-21 | 41,514,800 | 6.43 | 6.49 | 6.38 | 6.43 | 00:00:00 | | 2006-06-22 | 26,414,300 | 6.47 | 6.58 | 6.41 | 6.43 | 00:00:00 | | 2006-06-23 | 23,450,900 | 6.43 | 6.65 | 6.42 | 6.52 | 00:00:00 | | 2006-06-26 | 14,976,500 | 6.53 | 6.59 | 6.50 | 6.55 | 00:00:00 | | 2006-06-27 | 17,962,000 | 6.60 | 6.66 | 6.52 | 6.54 | 00:00:00 | | 2006-06-28 | 25,333,700 | 6.56 | 6.56 | 6.34 | 6.36 | 00:00:00 | | 2006-06-29 | 40,355,900 | 6.37 | 6.44 | 6.17 | 6.40 | 00:00:00 | | 2006-06-30 | 64,653,400 | 6.72 | 6.95 | 6.65 | 6.93 | 00:00:00 | | 2006-07-03 | 19,050,800 | 6.98 | 6.98 | 6.67 | 6.71 | 00:00:00 | | 2006-07-05 | 16,673,500 | 6.69 | 6.72 | 6.60 | 6.61 | 00:00:00 | | 2006-07-06 | 15,223,500 | 6.62 | 6.66 | 6.58 | 6.59 | 00:00:00 | | 2006-07-07 | 21,777,700 | 6.63 | 6.81 | 6.58 | 6.73 | 00:00:00 | | 2006-07-10 | 27,141,300 | 6.85 | 6.98 | 6.80 | 6.90 | 00:00:00 | | 2006-07-11 | 20,941,800 | 6.88 | 6.92 | 6.75 | 6.80 | 00:00:00 | | 2006-07-12 | 20,338,900 | 6.89 | 6.93 | 6.85 | 6.88 | 00:00:00 | | 2006-07-13 | 36,143,000 | 6.83 | 6.88 | 6.55 | 6.56 | 00:00:00 | | 2006-07-14 | 27,227,700 | 6.55 | 6.57 | 6.28 | 6.38 | 00:00:00 | | 2006-07-17 | 34,314,300 | 6.38 | 6.51 | 6.37 | 6.41 | 00:00:00 | | 2006-07-18 | 18,598,400 | 6.41 | 6.50 | 6.40 | 6.44 | 00:00:00 | | 2006-07-19 | 45,610,900 | 6.48 | 6.50 | 6.26 | 6.33 | 00:00:00 | | 2006-07-20 | 38,190,100 | 6.32 | 6.33 | 6.17 | 6.19 | 00:00:00 | | 2006-07-21 | 36,933,400 | 6.21 | 6.38 | 6.06 | 6.28 | 00:00:00 | | 2006-07-24 | 18,076,900 | 6.35 | 6.41 | 6.33 | 6.36 | 00:00:00 | | 2006-07-25 | 38,906,100 | 6.36 | 6.70 | 6.36 | 6.59 | 00:00:00 | | 2006-07-26 | 38,486,600 | 6.75 | 6.90 | 6.66 | 6.75 | 00:00:00 | | 2006-07-27 | 31,551,500 | 6.82 | 6.91 | 6.77 | 6.83 | 00:00:00 | | 2006-07-28 | 16,867,000 | 6.89 | 6.90 | 6.74 | 6.89 | 00:00:00 | | 2006-07-31 | 25,307,000 | 6.84 | 6.86 | 6.58 | 6.67 | 00:00:00 | | 2006-08-01 | 22,668,700 | 6.68 | 6.68 | 6.47 | 6.58 | 00:00:00 | | 2006-08-02 | 42,623,100 | 6.79 | 6.96 | 6.69 | 6.96 | 00:00:00 | | 2006-08-03 | 28,828,700 | 6.77 | 6.98 | 6.73 | 6.86 | 00:00:00 | | 2006-08-04 | 34,192,100 | 6.90 | 7.13 | 6.87 | 7.13 | 00:00:00 | | 2006-08-07 | 27,074,500 | 7.12 | 7.19 | 7.01 | 7.17 | 00:00:00 | | 2006-08-08 | 47,205,400 | 7.21 | 7.45 | 7.20 | 7.37 | 00:00:00 | | 2006-08-09 | 32,693,400 | 7.49 | 7.50 | 7.32 | 7.33 | 00:00:00 | | 2006-08-10 | 26,846,400 | 7.33 | 7.43 | 7.13 | 7.39 | 00:00:00 | | 2006-08-11 | 38,962,600 | 7.42 | 7.67 | 7.34 | 7.37 | 00:00:00 | | 2006-08-14 | 42,170,300 | 7.55 | 7.83 | 7.55 | 7.83 | 00:00:00 | | 2006-08-15 | 29,845,900 | 7.94 | 7.96 | 7.72 | 7.92 | 00:00:00 | | 2006-08-16 | 59,447,500 | 7.95 | 8.29 | 7.93 | 8.26 | 00:00:00 | | 2006-08-17 | 44,561,100 | 8.26 | 8.42 | 8.01 | 8.17 | 00:00:00 | | 2006-08-18 | 47,529,800 | 8.18 | 8.18 | 7.82 | 8.00 | 00:00:00 | | 2006-08-21 | 70,032,700 | 7.78 | 7.78 | 7.47 | 7.47 | 00:00:00 | | 2006-08-22 | 47,758,900 | 7.45 | 7.48 | 7.31 | 7.42 | 00:00:00 | | 2006-08-23 | 50,036,300 | 7.61 | 7.86 | 7.58 | 7.76 | 00:00:00 | | 2006-08-24 | 46,666,800 | 8.07 | 8.12 | 7.71 | 7.76 | 00:00:00 | | 2006-08-25 | 39,065,000 | 7.97 | 8.10 | 7.86 | 8.00 | 00:00:00 | | 2006-08-28 | 21,840,600 | 8.10 | 8.10 | 7.97 | 8.05 | 00:00:00 | | 2006-08-29 | 34,175,700 | 8.06 | 8.29 | 7.98 | 8.26 | 00:00:00 | | 2006-08-30 | 37,627,700 | 8.27 | 8.32 | 8.18 | 8.27 | 00:00:00 | | 2006-08-31 | 28,471,100 | 8.25 | 8.47 | 8.25 | 8.37 | 00:00:00 | | 2006-09-01 | 30,763,200 | 8.42 | 8.43 | 8.14 | 8.27 | 00:00:00 | | 2006-09-05 | 26,539,700 | 8.28 | 8.41 | 8.20 | 8.39 | 00:00:00 | | 2006-09-06 | 66,498,200 | 8.64 | 8.67 | 8.49 | 8.55 | 00:00:00 | | 2006-09-07 | 25,228,900 | 8.56 | 8.64 | 8.40 | 8.58 | 00:00:00 | | 2006-09-08 | 25,535,700 | 8.65 | 8.81 | 8.52 | 8.77 | 00:00:00 | | 2006-09-11 | 29,663,100 | 8.78 | 8.84 | 8.64 | 8.71 | 00:00:00 | | 2006-09-12 | 45,321,000 | 8.70 | 9.11 | 8.70 | 9.06 | 00:00:00 | | 2006-09-13 | 70,973,300 | 9.21 | 9.48 | 9.13 | 9.19 | 00:00:00 | | 2006-09-14 | 65,475,000 | 8.97 | 9.20 | 8.75 | 9.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
