|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-29 | 30,019,600 | 7.60 | 7.77 | 7.53 | 7.72 | 00:00:00 | | 2007-08-30 | 28,371,300 | 7.63 | 7.77 | 7.58 | 7.67 | 00:00:00 | | 2007-08-31 | 31,661,000 | 7.80 | 7.87 | 7.68 | 7.81 | 00:00:00 | | 2007-09-04 | 33,481,800 | 7.78 | 8.03 | 7.76 | 7.99 | 00:00:00 | | 2007-09-05 | 21,248,300 | 7.90 | 7.97 | 7.73 | 7.77 | 00:00:00 | | 2007-09-06 | 29,200,500 | 7.80 | 7.83 | 7.64 | 7.78 | 00:00:00 | | 2007-09-07 | 44,294,800 | 7.65 | 7.70 | 7.50 | 7.52 | 00:00:00 | | 2007-09-10 | 33,337,300 | 7.60 | 7.62 | 7.50 | 7.52 | 00:00:00 | | 2007-09-11 | 38,497,800 | 7.55 | 7.70 | 7.53 | 7.58 | 00:00:00 | | 2007-09-12 | 39,284,200 | 7.55 | 7.67 | 7.50 | 7.50 | 00:00:00 | | 2007-09-13 | 67,743,700 | 7.64 | 7.96 | 7.62 | 7.92 | 00:00:00 | | 2007-09-14 | 41,965,600 | 7.83 | 8.09 | 7.75 | 8.03 | 00:00:00 | | 2007-09-17 | 54,162,200 | 8.09 | 8.38 | 8.09 | 8.28 | 00:00:00 | | 2007-09-18 | 46,257,500 | 8.36 | 8.49 | 8.18 | 8.42 | 00:00:00 | | 2007-09-19 | 53,313,300 | 8.45 | 8.52 | 8.28 | 8.40 | 00:00:00 | | 2007-09-20 | 31,963,900 | 8.25 | 8.40 | 8.16 | 8.25 | 00:00:00 | | 2007-09-21 | 34,283,300 | 8.34 | 8.34 | 8.18 | 8.23 | 00:00:00 | | 2007-09-24 | 57,452,500 | 8.47 | 8.61 | 8.36 | 8.48 | 00:00:00 | | 2007-09-25 | 26,048,600 | 8.40 | 8.42 | 8.25 | 8.34 | 00:00:00 | | 2007-09-26 | 92,825,200 | 8.68 | 9.00 | 8.53 | 8.88 | 00:00:00 | | 2007-09-27 | 51,505,900 | 8.90 | 8.93 | 8.61 | 8.63 | 00:00:00 | | 2007-09-28 | 43,892,400 | 8.63 | 8.73 | 8.48 | 8.49 | 00:00:00 | | 2007-10-01 | 55,213,800 | 8.56 | 8.58 | 8.19 | 8.23 | 00:00:00 | | 2007-10-02 | 53,027,800 | 8.39 | 8.60 | 8.37 | 8.57 | 00:00:00 | | 2007-10-03 | 46,275,400 | 8.54 | 8.60 | 8.38 | 8.43 | 00:00:00 | | 2007-10-04 | 47,875,900 | 8.47 | 8.51 | 8.23 | 8.26 | 00:00:00 | | 2007-10-05 | 37,616,800 | 8.38 | 8.40 | 8.24 | 8.37 | 00:00:00 | | 2007-10-08 | 32,948,300 | 8.39 | 8.39 | 8.17 | 8.19 | 00:00:00 | | 2007-10-09 | 44,958,200 | 8.22 | 8.32 | 8.13 | 8.32 | 00:00:00 | | 2007-10-10 | 35,599,700 | 8.31 | 8.35 | 8.19 | 8.23 | 00:00:00 | | 2007-10-11 | 92,387,000 | 8.32 | 8.81 | 8.31 | 8.76 | 00:00:00 | | 2007-10-12 | 92,115,900 | 8.81 | 9.24 | 8.81 | 9.20 | 00:00:00 | | 2007-10-15 | 50,301,100 | 9.20 | 9.20 | 8.96 | 8.99 | 00:00:00 | | 2007-10-16 | 50,122,100 | 8.90 | 9.12 | 8.75 | 8.78 | 00:00:00 | | 2007-10-17 | 40,713,000 | 8.92 | 8.95 | 8.57 | 8.69 | 00:00:00 | | 2007-10-18 | 29,935,100 | 8.67 | 8.84 | 8.64 | 8.76 | 00:00:00 | | 2007-10-19 | 56,208,000 | 8.73 | 8.75 | 8.34 | 8.37 | 00:00:00 | | 2007-10-22 | 44,896,400 | 8.26 | 8.52 | 8.25 | 8.34 | 00:00:00 | | 2007-10-23 | 33,681,500 | 8.48 | 8.65 | 8.41 | 8.65 | 00:00:00 | | 2007-10-24 | 35,777,000 | 8.57 | 8.61 | 8.40 | 8.59 | 00:00:00 | | 2007-10-25 | 37,072,300 | 8.60 | 8.72 | 8.48 | 8.60 | 00:00:00 | | 2007-10-26 | 34,455,600 | 8.67 | 8.70 | 8.45 | 8.67 | 00:00:00 | | 2007-10-29 | 41,843,900 | 8.70 | 8.84 | 8.64 | 8.77 | 00:00:00 | | 2007-10-30 | 27,337,300 | 8.77 | 8.88 | 8.68 | 8.80 | 00:00:00 | | 2007-10-31 | 51,999,800 | 8.82 | 8.88 | 8.70 | 8.87 | 00:00:00 | | 2007-11-01 | 40,702,800 | 8.77 | 8.82 | 8.49 | 8.50 | 00:00:00 | | 2007-11-02 | 54,682,600 | 8.65 | 8.96 | 8.52 | 8.95 | 00:00:00 | | 2007-11-05 | 46,085,500 | 8.99 | 8.99 | 8.52 | 8.67 | 00:00:00 | | 2007-11-06 | 29,736,900 | 8.75 | 8.75 | 8.50 | 8.63 | 00:00:00 | | 2007-11-07 | 50,244,800 | 8.50 | 8.60 | 8.24 | 8.24 | 00:00:00 | | 2007-11-08 | 72,812,300 | 8.55 | 8.63 | 8.10 | 8.48 | 00:00:00 | | 2007-11-09 | 49,722,600 | 8.39 | 8.50 | 8.20 | 8.20 | 00:00:00 | | 2007-11-12 | 70,008,700 | 8.29 | 8.29 | 7.74 | 7.87 | 00:00:00 | | 2007-11-13 | 48,381,500 | 8.07 | 8.07 | 7.87 | 8.00 | 00:00:00 | | 2007-11-14 | 49,918,300 | 8.07 | 8.15 | 7.86 | 7.98 | 00:00:00 | | 2007-11-15 | 42,543,900 | 7.98 | 8.05 | 7.75 | 7.78 | 00:00:00 | | 2007-11-16 | 44,599,600 | 7.94 | 7.94 | 7.62 | 7.70 | 00:00:00 | | 2007-11-19 | 49,514,900 | 7.65 | 7.66 | 7.33 | 7.34 | 00:00:00 | | 2007-11-20 | 64,463,900 | 7.46 | 7.46 | 7.01 | 7.24 | 00:00:00 | | 2007-11-21 | 74,438,500 | 7.05 | 7.15 | 6.87 | 6.95 | 00:00:00 | | 2007-11-23 | 26,410,300 | 7.12 | 7.23 | 7.02 | 7.19 | 00:00:00 | | 2007-11-26 | 35,305,100 | 7.28 | 7.28 | 7.00 | 7.03 | 00:00:00 | | 2007-11-27 | 35,465,400 | 7.11 | 7.11 | 6.91 | 7.07 | 00:00:00 | | 2007-11-28 | 45,713,100 | 7.14 | 7.39 | 7.11 | 7.36 | 00:00:00 | | 2007-11-29 | 33,889,600 | 7.36 | 7.38 | 7.24 | 7.29 | 00:00:00 | | 2007-11-30 | 44,521,600 | 7.41 | 7.57 | 7.38 | 7.51 | 00:00:00 | | 2007-12-03 | 34,936,800 | 7.52 | 7.52 | 7.23 | 7.25 | 00:00:00 | | 2007-12-04 | 55,445,100 | 7.20 | 7.24 | 6.93 | 6.97 | 00:00:00 | | 2007-12-05 | 60,530,500 | 7.13 | 7.20 | 6.97 | 6.98 | 00:00:00 | | 2007-12-06 | 43,309,900 | 7.04 | 7.08 | 6.97 | 7.06 | 00:00:00 | | 2007-12-07 | 32,730,900 | 7.05 | 7.19 | 7.02 | 7.06 | 00:00:00 | | 2007-12-10 | 46,088,500 | 7.10 | 7.20 | 7.04 | 7.14 | 00:00:00 | | 2007-12-11 | 51,625,000 | 7.14 | 7.32 | 6.94 | 6.97 | 00:00:00 | | 2007-12-12 | 51,345,200 | 7.10 | 7.16 | 6.94 | 7.06 | 00:00:00 | | 2007-12-13 | 52,307,700 | 7.00 | 7.05 | 6.90 | 6.99 | 00:00:00 | | 2007-12-14 | 39,308,200 | 6.92 | 6.96 | 6.86 | 6.89 | 00:00:00 | | 2007-12-17 | 32,642,300 | 6.88 | 6.93 | 6.75 | 6.80 | 00:00:00 | | 2007-12-18 | 43,893,100 | 6.85 | 6.89 | 6.71 | 6.81 | 00:00:00 | | 2007-12-19 | 30,154,300 | 6.80 | 6.84 | 6.68 | 6.76 | 00:00:00 | | 2007-12-20 | 29,402,600 | 6.76 | 6.84 | 6.68 | 6.79 | 00:00:00 | | 2007-12-21 | 38,574,200 | 6.80 | 6.85 | 6.72 | 6.79 | 00:00:00 | | 2007-12-24 | 12,102,200 | 6.75 | 6.79 | 6.71 | 6.75 | 00:00:00 | | 2007-12-26 | 28,075,200 | 6.71 | 6.92 | 6.68 | 6.89 | 00:00:00 | | 2007-12-27 | 24,715,700 | 6.87 | 6.94 | 6.80 | 6.84 | 00:00:00 | | 2007-12-28 | 24,070,400 | 6.85 | 6.87 | 6.68 | 6.70 | 00:00:00 | | 2007-12-31 | 25,845,200 | 6.67 | 6.75 | 6.65 | 6.73 | 00:00:00 | | 2008-01-02 | 33,239,700 | 6.73 | 6.77 | 6.51 | 6.60 | 00:00:00 | | 2008-01-03 | 47,186,200 | 6.66 | 6.66 | 6.41 | 6.45 | 00:00:00 | | 2008-01-04 | 57,781,000 | 6.38 | 6.38 | 6.00 | 6.13 | 00:00:00 | | 2008-01-07 | 47,007,600 | 6.21 | 6.30 | 6.10 | 6.16 | 00:00:00 | | 2008-01-08 | 47,965,400 | 6.25 | 6.35 | 6.09 | 6.10 | 00:00:00 | | 2008-01-09 | 77,760,600 | 6.11 | 6.14 | 5.76 | 6.07 | 00:00:00 | | 2008-01-10 | 61,641,000 | 6.00 | 6.30 | 5.84 | 6.25 | 00:00:00 | | 2008-01-11 | 33,524,900 | 6.18 | 6.24 | 6.05 | 6.06 | 00:00:00 | | 2008-01-14 | 29,713,800 | 6.12 | 6.21 | 6.09 | 6.18 | 00:00:00 | | 2008-01-15 | 42,666,300 | 6.12 | 6.12 | 5.91 | 5.97 | 00:00:00 | | 2008-01-16 | 64,534,200 | 6.02 | 6.02 | 5.81 | 5.86 | 00:00:00 | | 2008-01-17 | 77,878,800 | 5.92 | 5.92 | 5.68 | 5.76 | 00:00:00 | | 2008-01-18 | 58,894,100 | 5.81 | 6.00 | 5.80 | 5.92 | 00:00:00 | | 2008-01-22 | 78,467,900 | 5.53 | 6.03 | 5.50 | 5.93 | 00:00:00 | | 2008-01-23 | 74,051,800 | 5.83 | 6.31 | 5.74 | 6.30 | 00:00:00 | | 2008-01-24 | 65,537,100 | 6.40 | 6.40 | 6.11 | 6.26 | 00:00:00 | | 2008-01-25 | 87,012,300 | 6.31 | 6.70 | 6.31 | 6.58 | 00:00:00 | | 2008-01-28 | 46,709,100 | 6.50 | 6.78 | 6.41 | 6.67 | 00:00:00 | | 2008-01-29 | 41,276,000 | 6.80 | 6.80 | 6.56 | 6.69 | 00:00:00 | | 2008-01-30 | 37,156,000 | 6.67 | 6.94 | 6.63 | 6.75 | 00:00:00 | | 2008-01-31 | 48,116,800 | 6.68 | 6.75 | 6.58 | 6.64 | 00:00:00 | | 2008-02-01 | 37,890,900 | 6.69 | 6.90 | 6.60 | 6.85 | 00:00:00 | | 2008-02-04 | 36,825,300 | 6.85 | 6.93 | 6.65 | 6.68 | 00:00:00 | | 2008-02-05 | 36,157,300 | 6.60 | 6.62 | 6.35 | 6.43 | 00:00:00 | | 2008-02-06 | 39,376,500 | 6.36 | 6.42 | 6.25 | 6.31 | 00:00:00 | | 2008-02-07 | 56,865,700 | 6.26 | 6.30 | 6.07 | 6.17 | 00:00:00 | | 2008-02-08 | 32,818,300 | 6.14 | 6.18 | 6.01 | 6.08 | 00:00:00 | | 2008-02-11 | 53,746,200 | 6.11 | 6.51 | 6.04 | 6.39 | 00:00:00 | | 2008-02-12 | 59,226,700 | 6.36 | 6.73 | 6.34 | 6.46 | 00:00:00 | | 2008-02-13 | 28,887,800 | 6.52 | 6.62 | 6.48 | 6.58 | 00:00:00 | | 2008-02-14 | 24,904,700 | 6.56 | 6.59 | 6.43 | 6.46 | 00:00:00 | | 2008-02-15 | 22,710,900 | 6.44 | 6.47 | 6.36 | 6.45 | 00:00:00 | | 2008-02-19 | 29,039,100 | 6.50 | 6.58 | 6.42 | 6.48 | 00:00:00 | | 2008-02-20 | 24,628,900 | 6.43 | 6.45 | 6.35 | 6.41 | 00:00:00 | | 2008-02-21 | 56,458,700 | 6.42 | 6.44 | 6.13 | 6.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
