|
 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 | | 2008-02-21 | 56,458,700 | 6.42 | 6.44 | 6.13 | 6.23 | 00:00:00 | | 2008-02-22 | 31,300,300 | 6.24 | 6.26 | 6.04 | 6.25 | 00:00:00 | | 2008-02-25 | 32,971,600 | 6.26 | 6.51 | 6.16 | 6.46 | 00:00:00 | | 2008-02-26 | 31,167,600 | 6.44 | 6.55 | 6.33 | 6.52 | 00:00:00 | | 2008-02-27 | 39,084,400 | 6.49 | 6.60 | 6.40 | 6.60 | 00:00:00 | | 2008-02-28 | 42,080,700 | 6.53 | 6.68 | 6.52 | 6.62 | 00:00:00 | | 2008-02-29 | 47,435,500 | 6.57 | 6.62 | 6.49 | 6.53 | 00:00:00 | | 2008-03-03 | 44,365,300 | 6.42 | 6.42 | 6.12 | 6.18 | 00:00:00 | | 2008-03-04 | 38,992,800 | 6.10 | 6.19 | 6.02 | 6.13 | 00:00:00 | | 2008-03-05 | 37,387,300 | 6.17 | 6.23 | 6.04 | 6.12 | 00:00:00 | | 2008-03-06 | 34,544,500 | 6.08 | 6.11 | 5.91 | 5.94 | 00:00:00 | | 2008-03-07 | 43,795,000 | 5.88 | 6.02 | 5.72 | 5.78 | 00:00:00 | | 2008-03-10 | 48,615,900 | 5.85 | 6.00 | 5.58 | 5.60 | 00:00:00 | | 2008-03-11 | 75,303,100 | 5.74 | 5.93 | 5.56 | 5.90 | 00:00:00 | | 2008-03-12 | 60,198,600 | 5.89 | 5.91 | 5.66 | 5.70 | 00:00:00 | | 2008-03-13 | 125,528,200 | 5.64 | 5.64 | 5.12 | 5.39 | 00:00:00 | | 2008-03-14 | 80,501,600 | 5.45 | 5.49 | 5.25 | 5.29 | 00:00:00 | | 2008-03-17 | 69,811,300 | 5.02 | 5.26 | 4.95 | 5.11 | 00:00:00 | | 2008-03-18 | 76,802,800 | 5.32 | 5.42 | 5.03 | 5.29 | 00:00:00 | | 2008-03-19 | 71,480,800 | 5.39 | 5.54 | 5.27 | 5.45 | 00:00:00 | | 2008-03-20 | 174,618,300 | 5.51 | 5.73 | 5.29 | 5.62 | 00:00:00 | | 2008-03-24 | 55,202,100 | 5.69 | 6.02 | 5.68 | 5.96 | 00:00:00 | | 2008-03-25 | 56,608,700 | 6.03 | 6.10 | 5.86 | 6.00 | 00:00:00 | | 2008-03-26 | 57,315,500 | 6.09 | 6.09 | 5.83 | 5.87 | 00:00:00 | | 2008-03-27 | 61,712,900 | 5.93 | 5.96 | 5.75 | 5.83 | 00:00:00 | | 2008-03-28 | 39,674,800 | 5.89 | 5.90 | 5.58 | 5.59 | 00:00:00 | | 2008-03-31 | 42,293,600 | 5.60 | 5.76 | 5.60 | 5.72 | 00:00:00 | | 2008-04-01 | 55,302,000 | 5.77 | 5.98 | 5.77 | 5.97 | 00:00:00 | | 2008-04-02 | 65,230,900 | 5.95 | 6.33 | 5.93 | 6.13 | 00:00:00 | | 2008-04-03 | 67,718,700 | 6.07 | 6.46 | 6.05 | 6.46 | 00:00:00 | | 2008-04-04 | 66,864,300 | 6.43 | 6.52 | 6.20 | 6.49 | 00:00:00 | | 2008-04-07 | 70,070,200 | 6.75 | 6.87 | 6.60 | 6.73 | 00:00:00 | | 2008-04-08 | 111,095,900 | 6.69 | 7.02 | 6.67 | 6.91 | 00:00:00 | | 2008-04-09 | 55,195,300 | 6.94 | 7.00 | 6.65 | 6.72 | 00:00:00 | | 2008-04-10 | 47,465,800 | 6.72 | 6.82 | 6.60 | 6.74 | 00:00:00 | | 2008-04-11 | 46,402,300 | 6.59 | 6.78 | 6.57 | 6.69 | 00:00:00 | | 2008-04-14 | 39,533,200 | 6.69 | 6.83 | 6.69 | 6.78 | 00:00:00 | | 2008-04-15 | 44,831,300 | 6.83 | 6.91 | 6.67 | 6.88 | 00:00:00 | | 2008-04-16 | 63,447,600 | 6.95 | 7.21 | 6.92 | 7.19 | 00:00:00 | | 2008-04-17 | 64,796,500 | 7.14 | 7.31 | 7.08 | 7.26 | 00:00:00 | | 2008-04-18 | 95,205,600 | 7.32 | 7.50 | 7.31 | 7.45 | 00:00:00 | | 2008-04-21 | 75,320,000 | 7.50 | 7.77 | 7.46 | 7.73 | 00:00:00 | | 2008-04-22 | 63,315,800 | 7.70 | 7.86 | 7.52 | 7.65 | 00:00:00 | | 2008-04-23 | 83,811,800 | 7.76 | 7.83 | 7.36 | 7.52 | 00:00:00 | | 2008-04-24 | 241,760,600 | 8.02 | 8.79 | 7.81 | 8.40 | 00:00:00 | | 2008-04-25 | 227,269,800 | 8.20 | 8.23 | 7.49 | 7.50 | 00:00:00 | | 2008-04-28 | 170,511,600 | 8.15 | 8.42 | 8.10 | 8.21 | 00:00:00 | | 2008-04-29 | 63,053,100 | 8.22 | 8.38 | 8.08 | 8.12 | 00:00:00 | | 2008-04-30 | 66,508,600 | 8.21 | 8.42 | 8.17 | 8.26 | 00:00:00 | | 2008-05-01 | 63,125,900 | 8.28 | 8.54 | 8.22 | 8.48 | 00:00:00 | | 2008-05-02 | 75,407,700 | 8.55 | 8.68 | 8.15 | 8.27 | 00:00:00 | | 2008-05-05 | 38,420,400 | 8.27 | 8.38 | 8.16 | 8.33 | 00:00:00 | | 2008-05-06 | 37,944,900 | 8.27 | 8.30 | 8.19 | 8.27 | 00:00:00 | | 2008-05-07 | 58,763,400 | 8.28 | 8.31 | 7.91 | 7.96 | 00:00:00 | | 2008-05-08 | 48,427,300 | 8.05 | 8.22 | 7.90 | 8.20 | 00:00:00 | | 2008-05-09 | 41,033,800 | 8.20 | 8.33 | 8.05 | 8.10 | 00:00:00 | | 2008-05-12 | 28,652,500 | 8.17 | 8.22 | 8.12 | 8.15 | 00:00:00 | | 2008-05-13 | 38,192,700 | 8.16 | 8.29 | 8.15 | 8.23 | 00:00:00 | | 2008-05-14 | 36,176,600 | 8.25 | 8.37 | 8.11 | 8.14 | 00:00:00 | | 2008-05-15 | 42,720,400 | 8.18 | 8.24 | 8.10 | 8.17 | 00:00:00 | | 2008-05-16 | 41,252,600 | 8.21 | 8.25 | 8.03 | 8.11 | 00:00:00 | | 2008-05-19 | 36,017,300 | 8.12 | 8.18 | 8.00 | 8.02 | 00:00:00 | | 2008-05-20 | 43,350,000 | 8.02 | 8.03 | 7.87 | 8.00 | 00:00:00 | | 2008-05-21 | 43,416,100 | 8.03 | 8.03 | 7.76 | 7.80 | 00:00:00 | | 2008-05-22 | 106,828,700 | 7.49 | 7.49 | 7.04 | 7.16 | 00:00:00 | | 2008-05-23 | 66,859,200 | 6.99 | 7.00 | 6.73 | 6.87 | 00:00:00 | | 2008-05-27 | 71,144,800 | 6.79 | 7.00 | 6.59 | 6.80 | 00:00:00 | | 2008-05-28 | 50,970,500 | 6.93 | 7.02 | 6.69 | 6.78 | 00:00:00 | | 2008-05-29 | 28,435,500 | 6.79 | 6.82 | 6.70 | 6.71 | 00:00:00 | | 2008-05-30 | 55,720,400 | 6.88 | 6.92 | 6.70 | 6.80 | 00:00:00 | | 2008-06-02 | 51,955,100 | 6.85 | 6.93 | 6.60 | 6.64 | 00:00:00 | | 2008-06-03 | 56,036,100 | 6.69 | 6.75 | 6.59 | 6.68 | 00:00:00 | | 2008-06-04 | 56,137,100 | 6.64 | 6.69 | 6.43 | 6.46 | 00:00:00 | | 2008-06-05 | 48,545,000 | 6.48 | 6.50 | 6.26 | 6.40 | 00:00:00 | | 2008-06-06 | 64,478,400 | 6.35 | 6.35 | 5.97 | 6.04 | 00:00:00 | | 2008-06-09 | 50,771,800 | 6.14 | 6.36 | 6.07 | 6.36 | 00:00:00 | | 2008-06-10 | 34,502,800 | 6.25 | 6.25 | 6.02 | 6.12 | 00:00:00 | | 2008-06-11 | 42,828,100 | 6.13 | 6.15 | 5.97 | 5.97 | 00:00:00 | | 2008-06-12 | 32,443,300 | 6.05 | 6.15 | 5.91 | 6.00 | 00:00:00 | | 2008-06-13 | 59,497,000 | 6.14 | 6.30 | 6.10 | 6.27 | 00:00:00 | | 2008-06-16 | 63,861,700 | 6.25 | 6.55 | 6.21 | 6.50 | 00:00:00 | | 2008-06-17 | 56,352,700 | 6.59 | 6.75 | 6.52 | 6.60 | 00:00:00 | | 2008-06-18 | 96,900,400 | 6.50 | 6.51 | 6.09 | 6.22 | 00:00:00 | | 2008-06-19 | 39,755,400 | 6.32 | 6.35 | 6.13 | 6.32 | 00:00:00 | | 2008-06-20 | 97,615,000 | 6.24 | 6.29 | 5.74 | 5.81 | 00:00:00 | | 2008-06-23 | 81,491,000 | 5.89 | 5.89 | 5.28 | 5.28 | 00:00:00 | | 2008-06-24 | 109,713,200 | 5.32 | 5.49 | 5.25 | 5.32 | 00:00:00 | | 2008-06-25 | 40,623,800 | 5.36 | 5.47 | 5.22 | 5.24 | 00:00:00 | | 2008-06-26 | 82,326,600 | 5.07 | 5.16 | 4.94 | 5.07 | 00:00:00 | | 2008-06-27 | 55,981,600 | 5.07 | 5.12 | 4.90 | 4.98 | 00:00:00 | | 2008-06-30 | 76,159,300 | 4.99 | 5.28 | 4.46 | 4.81 | 00:00:00 | | 2008-07-01 | 125,456,800 | 4.71 | 4.95 | 4.41 | 4.71 | 00:00:00 | | 2008-07-02 | 64,248,500 | 4.74 | 4.81 | 4.36 | 4.36 | 00:00:00 | | 2008-07-03 | 32,026,200 | 4.42 | 4.53 | 4.30 | 4.42 | 00:00:00 | | 2008-07-07 | 51,317,600 | 4.60 | 4.67 | 4.43 | 4.47 | 00:00:00 | | 2008-07-08 | 72,882,600 | 4.53 | 4.97 | 4.44 | 4.90 | 00:00:00 | | 2008-07-09 | 78,150,500 | 4.95 | 5.17 | 4.95 | 4.95 | 00:00:00 | | 2008-07-10 | 77,237,900 | 5.06 | 5.06 | 4.47 | 4.58 | 00:00:00 | | 2008-07-11 | 74,930,900 | 4.45 | 5.07 | 4.40 | 4.86 | 00:00:00 | | 2008-07-14 | 39,800,300 | 4.97 | 5.00 | 4.63 | 4.66 | 00:00:00 | | 2008-07-15 | 77,518,100 | 4.60 | 4.93 | 4.35 | 4.65 | 00:00:00 | | 2008-07-16 | 96,511,300 | 4.71 | 5.53 | 4.60 | 5.49 | 00:00:00 | | 2008-07-17 | 72,724,800 | 5.56 | 5.62 | 5.13 | 5.49 | 00:00:00 | | 2008-07-18 | 39,132,800 | 5.43 | 5.54 | 5.28 | 5.44 | 00:00:00 | | 2008-07-21 | 40,036,900 | 5.47 | 5.57 | 5.34 | 5.48 | 00:00:00 | | 2008-07-22 | 54,158,500 | 5.32 | 5.92 | 5.28 | 5.84 | 00:00:00 | | 2008-07-23 | 70,481,800 | 5.95 | 6.33 | 5.91 | 6.03 | 00:00:00 | | 2008-07-24 | 98,018,000 | 5.78 | 5.85 | 5.03 | 5.11 | 00:00:00 | | 2008-07-25 | 66,464,800 | 5.22 | 5.28 | 4.97 | 5.05 | 00:00:00 | | 2008-07-28 | 83,925,700 | 5.05 | 5.14 | 4.60 | 4.75 | 00:00:00 | | 2008-07-29 | 57,060,800 | 4.83 | 5.02 | 4.72 | 5.02 | 00:00:00 | | 2008-07-30 | 57,848,900 | 5.12 | 5.21 | 4.76 | 4.84 | 00:00:00 | | 2008-07-31 | 43,005,100 | 4.74 | 5.00 | 4.74 | 4.80 | 00:00:00 | | 2008-08-01 | 54,279,300 | 4.80 | 4.93 | 4.60 | 4.65 | 00:00:00 | | 2008-08-04 | 30,831,400 | 4.67 | 4.90 | 4.66 | 4.81 | 00:00:00 | | 2008-08-05 | 61,750,500 | 4.94 | 5.09 | 4.87 | 5.09 | 00:00:00 | | 2008-08-06 | 59,298,300 | 5.10 | 5.10 | 4.90 | 4.94 | 00:00:00 | | 2008-08-07 | 36,637,100 | 4.91 | 5.05 | 4.83 | 4.86 | 00:00:00 | | 2008-08-08 | 44,398,300 | 4.92 | 5.36 | 4.85 | 5.26 | 00:00:00 | | 2008-08-11 | 40,979,000 | 5.24 | 5.50 | 5.12 | 5.16 | 00:00:00 | | 2008-08-12 | 37,392,600 | 5.24 | 5.45 | 5.16 | 5.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
