|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-14 | 65,475,000 | 8.97 | 9.20 | 8.75 | 9.09 | 00:00:00 | | 2006-09-15 | 190,628,800 | 8.48 | 8.49 | 7.75 | 8.02 | 00:00:00 | | 2006-09-18 | 72,880,800 | 7.97 | 8.00 | 7.61 | 7.82 | 00:00:00 | | 2006-09-19 | 45,593,100 | 7.90 | 7.92 | 7.63 | 7.66 | 00:00:00 | | 2006-09-20 | 30,865,500 | 7.71 | 7.83 | 7.65 | 7.75 | 00:00:00 | | 2006-09-21 | 27,079,000 | 7.82 | 7.95 | 7.73 | 7.76 | 00:00:00 | | 2006-09-22 | 32,020,300 | 7.81 | 8.01 | 7.80 | 8.00 | 00:00:00 | | 2006-09-25 | 32,800,600 | 8.00 | 8.21 | 7.97 | 8.15 | 00:00:00 | | 2006-09-26 | 33,002,600 | 8.21 | 8.41 | 8.16 | 8.41 | 00:00:00 | | 2006-09-27 | 62,459,900 | 8.50 | 8.52 | 7.97 | 8.00 | 00:00:00 | | 2006-09-28 | 33,640,200 | 8.08 | 8.24 | 8.04 | 8.16 | 00:00:00 | | 2006-09-29 | 29,355,200 | 8.25 | 8.25 | 8.04 | 8.09 | 00:00:00 | | 2006-10-02 | 15,517,500 | 8.10 | 8.22 | 8.05 | 8.13 | 00:00:00 | | 2006-10-03 | 33,257,600 | 8.16 | 8.35 | 8.08 | 8.23 | 00:00:00 | | 2006-10-04 | 56,424,800 | 8.12 | 8.60 | 8.11 | 8.56 | 00:00:00 | | 2006-10-05 | 26,793,500 | 8.48 | 8.52 | 8.26 | 8.33 | 00:00:00 | | 2006-10-06 | 29,038,600 | 8.34 | 8.43 | 8.26 | 8.31 | 00:00:00 | | 2006-10-09 | 16,431,800 | 8.30 | 8.31 | 8.17 | 8.19 | 00:00:00 | | 2006-10-10 | 23,249,100 | 8.23 | 8.29 | 8.11 | 8.19 | 00:00:00 | | 2006-10-11 | 25,569,200 | 8.17 | 8.34 | 8.11 | 8.27 | 00:00:00 | | 2006-10-12 | 17,642,100 | 8.30 | 8.33 | 8.17 | 8.23 | 00:00:00 | | 2006-10-13 | 19,911,000 | 8.23 | 8.24 | 8.13 | 8.17 | 00:00:00 | | 2006-10-16 | 12,926,900 | 8.17 | 8.18 | 8.08 | 8.08 | 00:00:00 | | 2006-10-17 | 28,731,500 | 7.99 | 8.03 | 7.85 | 8.03 | 00:00:00 | | 2006-10-18 | 22,351,400 | 8.05 | 8.15 | 8.02 | 8.05 | 00:00:00 | | 2006-10-19 | 12,267,000 | 8.01 | 8.07 | 7.97 | 8.03 | 00:00:00 | | 2006-10-20 | 25,992,400 | 8.07 | 8.07 | 7.93 | 8.01 | 00:00:00 | | 2006-10-23 | 36,182,700 | 7.86 | 8.03 | 7.81 | 7.90 | 00:00:00 | | 2006-10-24 | 38,016,400 | 8.02 | 8.31 | 7.95 | 8.30 | 00:00:00 | | 2006-10-25 | 42,475,400 | 8.37 | 8.65 | 8.32 | 8.49 | 00:00:00 | | 2006-10-26 | 27,478,400 | 8.59 | 8.67 | 8.45 | 8.48 | 00:00:00 | | 2006-10-27 | 18,625,800 | 8.49 | 8.49 | 8.27 | 8.29 | 00:00:00 | | 2006-10-30 | 19,591,000 | 8.30 | 8.30 | 8.08 | 8.25 | 00:00:00 | | 2006-10-31 | 14,415,800 | 8.30 | 8.45 | 8.15 | 8.28 | 00:00:00 | | 2006-11-01 | 25,117,300 | 8.33 | 8.52 | 8.32 | 8.52 | 00:00:00 | | 2006-11-02 | 22,422,800 | 8.52 | 8.58 | 8.28 | 8.56 | 00:00:00 | | 2006-11-03 | 12,731,500 | 8.58 | 8.58 | 8.37 | 8.38 | 00:00:00 | | 2006-11-06 | 16,184,900 | 8.44 | 8.69 | 8.44 | 8.66 | 00:00:00 | | 2006-11-07 | 18,598,700 | 8.73 | 8.79 | 8.60 | 8.73 | 00:00:00 | | 2006-11-08 | 17,647,800 | 8.73 | 8.79 | 8.59 | 8.63 | 00:00:00 | | 2006-11-09 | 9,071,200 | 8.64 | 8.67 | 8.55 | 8.56 | 00:00:00 | | 2006-11-10 | 6,769,800 | 8.62 | 8.64 | 8.54 | 8.58 | 00:00:00 | | 2006-11-13 | 17,898,200 | 8.60 | 8.88 | 8.52 | 8.87 | 00:00:00 | | 2006-11-14 | 26,417,300 | 8.90 | 8.94 | 8.68 | 8.80 | 00:00:00 | | 2006-11-15 | 25,242,400 | 8.79 | 9.03 | 8.78 | 9.00 | 00:00:00 | | 2006-11-16 | 26,440,900 | 9.05 | 9.19 | 8.95 | 9.03 | 00:00:00 | | 2006-11-17 | 17,109,900 | 8.99 | 9.03 | 8.87 | 8.89 | 00:00:00 | | 2006-11-20 | 15,231,300 | 8.89 | 8.94 | 8.66 | 8.67 | 00:00:00 | | 2006-11-21 | 18,309,400 | 8.62 | 8.68 | 8.51 | 8.56 | 00:00:00 | | 2006-11-22 | 14,801,200 | 8.57 | 8.73 | 8.49 | 8.61 | 00:00:00 | | 2006-11-24 | 6,320,200 | 8.56 | 8.65 | 8.52 | 8.52 | 00:00:00 | | 2006-11-27 | 37,061,300 | 8.55 | 8.55 | 8.14 | 8.16 | 00:00:00 | | 2006-11-28 | 36,096,700 | 8.15 | 8.21 | 8.00 | 8.15 | 00:00:00 | | 2006-11-29 | 30,529,900 | 8.37 | 8.38 | 8.10 | 8.17 | 00:00:00 | | 2006-11-30 | 23,230,300 | 8.19 | 8.32 | 8.13 | 8.13 | 00:00:00 | | 2006-12-01 | 34,609,600 | 8.10 | 8.15 | 7.95 | 8.04 | 00:00:00 | | 2006-12-04 | 37,117,100 | 7.97 | 8.07 | 7.88 | 7.89 | 00:00:00 | | 2006-12-05 | 114,612,400 | 7.63 | 7.83 | 7.42 | 7.68 | 00:00:00 | | 2006-12-06 | 185,085,400 | 7.64 | 7.65 | 7.28 | 7.36 | 00:00:00 | | 2006-12-07 | 338,318,500 | 7.32 | 7.33 | 7.15 | 7.16 | 00:00:00 | | 2006-12-08 | 195,921,200 | 7.15 | 7.24 | 6.98 | 7.23 | 00:00:00 | | 2006-12-11 | 73,746,800 | 7.27 | 7.32 | 7.17 | 7.24 | 00:00:00 | | 2006-12-12 | 112,821,100 | 7.23 | 7.29 | 7.08 | 7.09 | 00:00:00 | | 2006-12-13 | 168,210,200 | 7.13 | 7.17 | 6.85 | 6.88 | 00:00:00 | | 2006-12-14 | 112,906,400 | 6.92 | 7.11 | 6.85 | 7.11 | 00:00:00 | | 2006-12-15 | 83,637,500 | 7.15 | 7.22 | 7.04 | 7.08 | 00:00:00 | | 2006-12-18 | 53,319,800 | 7.12 | 7.12 | 6.98 | 7.03 | 00:00:00 | | 2006-12-19 | 94,259,000 | 7.12 | 7.20 | 7.08 | 7.18 | 00:00:00 | | 2006-12-20 | 88,055,200 | 7.22 | 7.34 | 7.20 | 7.33 | 00:00:00 | | 2006-12-21 | 59,655,100 | 7.35 | 7.42 | 7.27 | 7.31 | 00:00:00 | | 2006-12-22 | 55,616,400 | 7.33 | 7.47 | 7.26 | 7.42 | 00:00:00 | | 2006-12-26 | 32,048,100 | 7.45 | 7.57 | 7.37 | 7.49 | 00:00:00 | | 2006-12-27 | 45,436,700 | 7.60 | 7.65 | 7.52 | 7.58 | 00:00:00 | | 2006-12-28 | 30,125,500 | 7.64 | 7.64 | 7.47 | 7.50 | 00:00:00 | | 2006-12-29 | 33,603,900 | 7.47 | 7.57 | 7.45 | 7.51 | 00:00:00 | | 2007-01-03 | 78,652,200 | 7.56 | 7.67 | 7.44 | 7.51 | 00:00:00 | | 2007-01-04 | 63,454,900 | 7.56 | 7.72 | 7.43 | 7.70 | 00:00:00 | | 2007-01-05 | 40,562,100 | 7.72 | 7.75 | 7.57 | 7.62 | 00:00:00 | | 2007-01-08 | 48,938,500 | 7.63 | 7.75 | 7.62 | 7.73 | 00:00:00 | | 2007-01-09 | 56,732,200 | 7.75 | 7.86 | 7.73 | 7.79 | 00:00:00 | | 2007-01-10 | 42,397,100 | 7.79 | 7.79 | 7.67 | 7.73 | 00:00:00 | | 2007-01-11 | 40,020,800 | 7.73 | 7.80 | 7.68 | 7.77 | 00:00:00 | | 2007-01-12 | 57,053,800 | 7.77 | 7.92 | 7.76 | 7.89 | 00:00:00 | | 2007-01-16 | 66,699,800 | 7.89 | 8.01 | 7.87 | 7.94 | 00:00:00 | | 2007-01-17 | 63,728,700 | 7.97 | 8.10 | 7.97 | 8.04 | 00:00:00 | | 2007-01-18 | 78,375,700 | 8.06 | 8.24 | 8.06 | 8.18 | 00:00:00 | | 2007-01-19 | 66,023,300 | 8.24 | 8.32 | 8.17 | 8.30 | 00:00:00 | | 2007-01-22 | 53,554,600 | 8.33 | 8.43 | 8.25 | 8.41 | 00:00:00 | | 2007-01-23 | 116,406,900 | 8.39 | 8.62 | 8.24 | 8.30 | 00:00:00 | | 2007-01-24 | 76,821,900 | 8.31 | 8.35 | 8.11 | 8.20 | 00:00:00 | | 2007-01-25 | 99,688,700 | 8.15 | 8.52 | 8.00 | 8.22 | 00:00:00 | | 2007-01-26 | 54,421,900 | 8.15 | 8.48 | 8.14 | 8.42 | 00:00:00 | | 2007-01-29 | 55,791,000 | 8.44 | 8.51 | 8.35 | 8.37 | 00:00:00 | | 2007-01-30 | 28,763,200 | 8.38 | 8.42 | 8.19 | 8.20 | 00:00:00 | | 2007-01-31 | 65,038,600 | 8.17 | 8.20 | 8.04 | 8.13 | 00:00:00 | | 2007-02-01 | 27,922,600 | 8.17 | 8.30 | 8.13 | 8.29 | 00:00:00 | | 2007-02-02 | 24,730,000 | 8.29 | 8.29 | 8.16 | 8.23 | 00:00:00 | | 2007-02-05 | 27,387,700 | 8.20 | 8.38 | 8.19 | 8.33 | 00:00:00 | | 2007-02-06 | 44,746,900 | 8.33 | 8.55 | 8.30 | 8.54 | 00:00:00 | | 2007-02-07 | 32,595,800 | 8.56 | 8.64 | 8.46 | 8.56 | 00:00:00 | | 2007-02-08 | 23,819,700 | 8.50 | 8.57 | 8.49 | 8.55 | 00:00:00 | | 2007-02-09 | 108,536,600 | 8.82 | 8.97 | 8.69 | 8.73 | 00:00:00 | | 2007-02-12 | 33,682,800 | 8.72 | 8.75 | 8.50 | 8.65 | 00:00:00 | | 2007-02-13 | 59,691,800 | 8.50 | 8.50 | 8.36 | 8.45 | 00:00:00 | | 2007-02-14 | 63,469,200 | 8.45 | 8.65 | 8.44 | 8.51 | 00:00:00 | | 2007-02-15 | 24,990,600 | 8.55 | 8.64 | 8.51 | 8.60 | 00:00:00 | | 2007-02-16 | 32,178,500 | 8.54 | 8.74 | 8.51 | 8.53 | 00:00:00 | | 2007-02-20 | 27,532,700 | 8.56 | 8.69 | 8.54 | 8.65 | 00:00:00 | | 2007-02-21 | 36,351,500 | 8.67 | 8.68 | 8.41 | 8.47 | 00:00:00 | | 2007-02-22 | 26,903,200 | 8.48 | 8.53 | 8.32 | 8.35 | 00:00:00 | | 2007-02-23 | 30,366,900 | 8.35 | 8.36 | 8.21 | 8.30 | 00:00:00 | | 2007-02-26 | 28,361,400 | 8.31 | 8.34 | 8.15 | 8.26 | 00:00:00 | | 2007-02-27 | 91,201,600 | 8.12 | 8.16 | 7.60 | 7.78 | 00:00:00 | | 2007-02-28 | 59,777,100 | 7.90 | 8.00 | 7.75 | 7.91 | 00:00:00 | | 2007-03-01 | 61,683,200 | 7.77 | 7.95 | 7.64 | 7.77 | 00:00:00 | | 2007-03-02 | 46,215,800 | 7.75 | 7.77 | 7.59 | 7.59 | 00:00:00 | | 2007-03-05 | 59,502,100 | 7.52 | 7.65 | 7.45 | 7.58 | 00:00:00 | | 2007-03-06 | 92,422,600 | 7.67 | 7.70 | 7.48 | 7.64 | 00:00:00 | | 2007-03-07 | 44,757,700 | 7.71 | 7.71 | 7.61 | 7.62 | 00:00:00 | | 2007-03-08 | 91,446,100 | 7.81 | 8.00 | 7.75 | 7.93 | 00:00:00 | | 2007-03-09 | 43,543,400 | 8.05 | 8.13 | 7.91 | 7.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
