|
 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 | | 2008-08-12 | 37,392,600 | 5.24 | 5.45 | 5.16 | 5.19 | 00:00:00 | | 2008-08-13 | 67,554,900 | 5.27 | 5.27 | 4.82 | 4.88 | 00:00:00 | | 2008-08-14 | 38,261,700 | 4.94 | 5.20 | 4.93 | 5.10 | 00:00:00 | | 2008-08-15 | 32,661,000 | 5.20 | 5.22 | 5.04 | 5.11 | 00:00:00 | | 2008-08-18 | 36,267,900 | 5.13 | 5.13 | 4.88 | 4.89 | 00:00:00 | | 2008-08-19 | 39,339,700 | 4.90 | 4.90 | 4.70 | 4.72 | 00:00:00 | | 2008-08-20 | 49,226,500 | 4.80 | 4.83 | 4.52 | 4.61 | 00:00:00 | | 2008-08-21 | 60,510,600 | 4.54 | 4.58 | 4.40 | 4.42 | 00:00:00 | | 2008-08-22 | 55,766,800 | 4.53 | 4.60 | 4.35 | 4.47 | 00:00:00 | | 2008-08-25 | 70,224,000 | 4.46 | 4.52 | 4.25 | 4.41 | 00:00:00 | | 2008-08-26 | 49,271,100 | 4.40 | 4.43 | 4.27 | 4.35 | 00:00:00 | | 2008-08-27 | 71,787,700 | 4.35 | 4.42 | 4.24 | 4.26 | 00:00:00 | | 2008-08-28 | 52,621,600 | 4.30 | 4.44 | 4.25 | 4.43 | 00:00:00 | | 2008-08-29 | 37,370,300 | 4.38 | 4.59 | 4.35 | 4.46 | 00:00:00 | | 2008-09-02 | 53,438,100 | 4.67 | 4.81 | 4.45 | 4.51 | 00:00:00 | | 2008-09-03 | 83,810,300 | 4.55 | 4.69 | 4.49 | 4.57 | 00:00:00 | | 2008-09-04 | 87,631,600 | 4.54 | 4.65 | 4.39 | 4.39 | 00:00:00 | | 2008-09-05 | 60,020,200 | 4.37 | 4.42 | 4.26 | 4.41 | 00:00:00 | | 2008-09-08 | 72,278,400 | 4.61 | 4.69 | 4.32 | 4.55 | 00:00:00 | | 2008-09-09 | 51,667,000 | 4.58 | 4.67 | 4.39 | 4.40 | 00:00:00 | | 2008-09-10 | 39,326,900 | 4.44 | 4.50 | 4.38 | 4.47 | 00:00:00 | | 2008-09-11 | 85,558,000 | 4.38 | 4.75 | 4.36 | 4.68 | 00:00:00 | | 2008-09-12 | 130,037,700 | 4.72 | 4.99 | 4.60 | 4.91 | 00:00:00 | | 2008-09-15 | 103,092,600 | 4.61 | 5.07 | 4.50 | 4.74 | 00:00:00 | | 2008-09-16 | 98,797,100 | 4.60 | 5.18 | 4.55 | 5.07 | 00:00:00 | | 2008-09-17 | 122,907,200 | 5.00 | 5.04 | 4.63 | 4.94 | 00:00:00 | | 2008-09-18 | 110,364,100 | 4.99 | 5.35 | 4.76 | 5.28 | 00:00:00 | | 2008-09-19 | 91,329,800 | 5.66 | 5.70 | 5.15 | 5.29 | 00:00:00 | | 2008-09-22 | 51,322,000 | 5.34 | 5.34 | 4.86 | 4.95 | 00:00:00 | | 2008-09-23 | 21,385,400 | 5.05 | 5.05 | 4.81 | 4.86 | 00:00:00 | | 2008-09-24 | 28,053,700 | 4.96 | 5.03 | 4.81 | 5.03 | 00:00:00 | | 2008-09-25 | 27,453,100 | 5.05 | 5.20 | 4.92 | 4.98 | 00:00:00 | | 2008-09-26 | 37,162,200 | 4.85 | 5.00 | 4.72 | 4.81 | 00:00:00 | | 2008-09-29 | 34,340,400 | 4.80 | 4.90 | 4.17 | 4.17 | 00:00:00 | | 2008-09-30 | 42,971,100 | 4.55 | 5.20 | 4.40 | 5.20 | 00:00:00 | | 2008-10-01 | 38,054,900 | 4.75 | 4.95 | 4.49 | 4.55 | 00:00:00 | | 2008-10-02 | 28,661,600 | 4.51 | 4.61 | 4.35 | 4.35 | 00:00:00 | | 2008-10-03 | 43,056,400 | 4.47 | 4.47 | 4.05 | 4.05 | 00:00:00 | | 2008-10-06 | 64,827,900 | 3.99 | 4.02 | 3.32 | 3.69 | 00:00:00 | | 2008-10-07 | 71,723,500 | 3.79 | 3.90 | 2.92 | 2.92 | 00:00:00 | | 2008-10-08 | 127,853,400 | 2.96 | 5.47 | 2.10 | 2.66 | 00:00:00 | | 2008-10-09 | 130,226,600 | 2.88 | 3.00 | 2.03 | 2.08 | 00:00:00 | | 2008-10-10 | 196,889,000 | 2.07 | 2.55 | 1.88 | 1.99 | 00:00:00 | | 2008-10-13 | 121,924,900 | 2.98 | 2.98 | 2.31 | 2.39 | 00:00:00 | | 2008-10-14 | 82,762,600 | 2.97 | 2.97 | 2.40 | 2.45 | 00:00:00 | | 2008-10-15 | 54,042,400 | 2.52 | 2.55 | 2.29 | 2.30 | 00:00:00 | | 2008-10-16 | 69,276,700 | 2.48 | 2.48 | 2.05 | 2.27 | 00:00:00 | | 2008-10-17 | 65,637,000 | 2.25 | 2.54 | 2.16 | 2.43 | 00:00:00 | | 2008-10-20 | 44,998,900 | 2.55 | 2.61 | 2.32 | 2.33 | 00:00:00 | | 2008-10-21 | 51,350,700 | 2.22 | 2.31 | 2.13 | 2.17 | 00:00:00 | | 2008-10-22 | 43,719,800 | 2.19 | 2.21 | 2.07 | 2.10 | 00:00:00 | | 2008-10-23 | 71,748,200 | 2.16 | 2.16 | 1.92 | 2.00 | 00:00:00 | | 2008-10-24 | 65,606,700 | 1.84 | 2.08 | 1.80 | 2.01 | 00:00:00 | | 2008-10-27 | 35,707,500 | 2.05 | 2.09 | 1.94 | 2.03 | 00:00:00 | | 2008-10-28 | 58,590,200 | 2.20 | 2.24 | 2.08 | 2.15 | 00:00:00 | | 2008-10-29 | 77,508,000 | 2.19 | 2.28 | 2.10 | 2.16 | 00:00:00 | | 2008-10-30 | 65,152,700 | 2.27 | 2.28 | 2.11 | 2.28 | 00:00:00 | | 2008-10-31 | 64,651,600 | 2.21 | 2.30 | 2.17 | 2.19 | 00:00:00 | | 2008-11-03 | 46,924,900 | 2.25 | 2.25 | 2.11 | 2.13 | 00:00:00 | | 2008-11-04 | 63,228,200 | 2.22 | 2.23 | 2.13 | 2.16 | 00:00:00 | | 2008-11-05 | 51,555,200 | 2.23 | 2.23 | 2.06 | 2.09 | 00:00:00 | | 2008-11-06 | 90,846,500 | 2.11 | 2.12 | 1.87 | 1.98 | 00:00:00 | | 2008-11-07 | 93,875,900 | 2.03 | 2.10 | 1.84 | 2.02 | 00:00:00 | | 2008-11-10 | 57,943,100 | 2.08 | 2.12 | 1.90 | 1.93 | 00:00:00 | | 2008-11-11 | 72,447,400 | 1.99 | 2.00 | 1.72 | 1.80 | 00:00:00 | | 2008-11-12 | 49,964,100 | 1.99 | 2.00 | 1.83 | 1.84 | 00:00:00 | | 2008-11-13 | 47,082,700 | 1.90 | 1.93 | 1.74 | 1.90 | 00:00:00 | | 2008-11-14 | 35,686,300 | 1.86 | 1.89 | 1.79 | 1.80 | 00:00:00 | | 2008-11-17 | 39,304,700 | 1.86 | 1.88 | 1.72 | 1.72 | 00:00:00 | | 2008-11-18 | 51,644,300 | 1.76 | 1.77 | 1.56 | 1.68 | 00:00:00 | | 2008-11-19 | 127,672,300 | 1.65 | 1.71 | 1.21 | 1.26 | 00:00:00 | | 2008-11-20 | 198,698,100 | 1.31 | 1.87 | 1.01 | 1.39 | 00:00:00 | | 2008-11-21 | 132,027,100 | 1.47 | 1.55 | 1.25 | 1.43 | 00:00:00 | | 2008-11-24 | 131,077,000 | 1.78 | 1.85 | 1.40 | 1.56 | 00:00:00 | | 2008-11-25 | 79,911,700 | 1.69 | 1.72 | 1.58 | 1.66 | 00:00:00 | | 2008-11-26 | 172,837,700 | 1.72 | 2.23 | 1.69 | 2.15 | 00:00:00 | | 2008-11-28 | 118,416,200 | 2.47 | 2.74 | 2.32 | 2.69 | 00:00:00 | | 2008-12-01 | 291,750,200 | 3.00 | 3.01 | 2.02 | 2.55 | 00:00:00 | | 2008-12-02 | 198,296,700 | 2.70 | 2.90 | 2.58 | 2.70 | 00:00:00 | | 2008-12-03 | 152,252,100 | 2.78 | 2.97 | 2.68 | 2.85 | 00:00:00 | | 2008-12-04 | 140,900,800 | 2.82 | 2.96 | 2.51 | 2.66 | 00:00:00 | | 2008-12-05 | 98,880,500 | 2.70 | 2.88 | 2.62 | 2.72 | 00:00:00 | | 2008-12-08 | 268,029,900 | 3.20 | 3.54 | 2.81 | 3.38 | 00:00:00 | | 2008-12-09 | 137,306,000 | 3.28 | 3.32 | 3.02 | 3.23 | 00:00:00 | | 2008-12-10 | 141,141,500 | 3.38 | 3.42 | 3.01 | 3.25 | 00:00:00 | | 2008-12-11 | 92,690,800 | 3.12 | 3.14 | 2.82 | 2.90 | 00:00:00 | | 2008-12-12 | 210,854,400 | 2.19 | 3.21 | 2.12 | 3.04 | 00:00:00 | | 2008-12-15 | 69,622,800 | 3.18 | 3.25 | 3.07 | 3.18 | 00:00:00 | | 2008-12-16 | 59,928,300 | 3.25 | 3.25 | 3.10 | 3.13 | 00:00:00 | | 2008-12-17 | 52,036,400 | 3.13 | 3.17 | 3.08 | 3.14 | 00:00:00 | | 2008-12-18 | 108,792,100 | 3.14 | 3.14 | 2.69 | 2.84 | 00:00:00 | | 2008-12-19 | 143,907,300 | 3.20 | 3.25 | 2.75 | 2.95 | 00:00:00 | | 2008-12-22 | 67,578,200 | 2.90 | 2.90 | 2.55 | 2.59 | 00:00:00 | | 2008-12-23 | 103,725,200 | 2.48 | 2.51 | 2.13 | 2.19 | 00:00:00 | | 2008-12-24 | 37,139,100 | 2.21 | 2.25 | 2.07 | 2.11 | 00:00:00 | | 2008-12-26 | 40,768,200 | 2.23 | 2.35 | 2.21 | 2.29 | 00:00:00 | | 2008-12-29 | 46,999,500 | 2.41 | 2.45 | 2.12 | 2.22 | 00:00:00 | | 2008-12-30 | 39,225,700 | 2.34 | 2.34 | 2.20 | 2.29 | 00:00:00 | | 2008-12-31 | 39,759,600 | 2.29 | 2.30 | 2.20 | 2.29 | 00:00:00 | | 2009-01-02 | 42,052,300 | 2.30 | 2.49 | 2.28 | 2.46 | 00:00:00 | | 2009-01-05 | 73,031,000 | 2.42 | 2.64 | 2.31 | 2.58 | 00:00:00 | | 2009-01-06 | 58,945,900 | 2.64 | 2.85 | 2.63 | 2.76 | 00:00:00 | | 2009-01-07 | 43,931,200 | 2.72 | 2.82 | 2.62 | 2.69 | 00:00:00 | | 2009-01-08 | 51,139,700 | 2.62 | 2.70 | 2.50 | 2.69 | 00:00:00 | | 2009-01-09 | 39,831,800 | 2.63 | 2.73 | 2.59 | 2.63 | 00:00:00 | | 2009-01-12 | 47,682,700 | 2.69 | 2.69 | 2.52 | 2.64 | 00:00:00 | | 2009-01-13 | 40,477,200 | 2.60 | 2.64 | 2.42 | 2.48 | 00:00:00 | | 2009-01-14 | 56,635,600 | 2.41 | 2.43 | 2.19 | 2.26 | 00:00:00 | | 2009-01-15 | 69,594,900 | 2.27 | 2.35 | 2.05 | 2.23 | 00:00:00 | | 2009-01-16 | 60,086,400 | 2.34 | 2.36 | 2.06 | 2.19 | 00:00:00 | | 2009-01-20 | 51,647,400 | 2.22 | 2.25 | 2.05 | 2.13 | 00:00:00 | | 2009-01-21 | 75,295,100 | 2.18 | 2.19 | 2.00 | 2.09 | 00:00:00 | | 2009-01-22 | 52,618,500 | 2.04 | 2.07 | 1.90 | 1.94 | 00:00:00 | | 2009-01-23 | 71,000,000 | 1.90 | 1.93 | 1.80 | 1.80 | 00:00:00 | | 2009-01-26 | 50,898,200 | 1.99 | 2.06 | 1.87 | 1.94 | 00:00:00 | | 2009-01-27 | 31,112,400 | 2.02 | 2.04 | 1.94 | 1.97 | 00:00:00 | | 2009-01-28 | 34,869,200 | 2.04 | 2.06 | 1.98 | 2.03 | 00:00:00 | | 2009-01-29 | 30,930,500 | 2.03 | 2.03 | 1.95 | 1.95 | 00:00:00 | | 2009-01-30 | 35,463,000 | 1.99 | 1.99 | 1.85 | 1.87 | 00:00:00 | | 2009-02-02 | 32,294,600 | 1.86 | 1.93 | 1.81 | 1.88 | 00:00:00 | | 2009-02-03 | 34,099,500 | 1.92 | 1.97 | 1.81 | 1.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
