|
 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 | | 2000-06-23 | 2,312,200 | 43.75 | 44.44 | 43.69 | 44.44 | 00:00:00 | | 2000-06-26 | 4,662,600 | 44.44 | 44.88 | 42.56 | 42.88 | 00:00:00 | | 2000-06-27 | 6,690,400 | 43.06 | 44.31 | 42.56 | 42.88 | 00:00:00 | | 2000-06-28 | 4,685,600 | 42.88 | 44.00 | 42.88 | 44.00 | 00:00:00 | | 2000-06-29 | 6,421,400 | 42.00 | 44.00 | 42.00 | 43.25 | 00:00:00 | | 2000-06-30 | 6,841,300 | 42.69 | 43.56 | 42.56 | 43.00 | 00:00:00 | | 2000-07-03 | 2,500,100 | 43.13 | 44.25 | 43.13 | 43.94 | 00:00:00 | | 2000-07-05 | 7,017,800 | 43.63 | 45.50 | 43.56 | 44.81 | 00:00:00 | | 2000-07-06 | 8,739,400 | 45.25 | 47.19 | 45.13 | 46.31 | 00:00:00 | | 2000-07-07 | 5,288,300 | 46.25 | 46.50 | 45.69 | 46.25 | 00:00:00 | | 2000-07-10 | 4,042,500 | 46.88 | 47.13 | 46.25 | 46.75 | 00:00:00 | | 2000-07-11 | 4,405,400 | 46.75 | 47.94 | 46.75 | 47.81 | 00:00:00 | | 2000-07-12 | 4,677,900 | 47.69 | 48.38 | 47.00 | 48.31 | 00:00:00 | | 2000-07-13 | 4,339,900 | 48.13 | 48.31 | 47.56 | 48.19 | 00:00:00 | | 2000-07-14 | 4,141,100 | 48.19 | 48.25 | 47.25 | 47.50 | 00:00:00 | | 2000-07-17 | 4,898,200 | 47.50 | 47.50 | 45.75 | 46.34 | 00:00:00 | | 2000-07-18 | 5,234,200 | 46.63 | 47.50 | 45.88 | 46.94 | 00:00:00 | | 2000-07-19 | 6,519,600 | 46.81 | 48.63 | 46.81 | 47.44 | 00:00:00 | | 2000-07-20 | 4,306,700 | 47.56 | 48.00 | 47.25 | 47.38 | 00:00:00 | | 2000-07-21 | 4,898,200 | 47.50 | 47.81 | 47.25 | 47.38 | 00:00:00 | | 2000-07-24 | 8,315,200 | 46.88 | 47.31 | 46.25 | 46.81 | 00:00:00 | | 2000-07-25 | 5,016,900 | 46.88 | 47.88 | 46.88 | 47.31 | 00:00:00 | | 2000-07-26 | 10,220,900 | 47.31 | 47.31 | 46.06 | 46.75 | 00:00:00 | | 2000-07-27 | 6,202,000 | 46.81 | 47.19 | 46.38 | 47.00 | 00:00:00 | | 2000-07-28 | 3,789,800 | 46.56 | 46.69 | 45.94 | 46.13 | 00:00:00 | | 2000-07-31 | 5,416,500 | 46.06 | 46.75 | 46.00 | 46.56 | 00:00:00 | | 2000-08-01 | 6,289,100 | 46.63 | 46.88 | 46.56 | 46.88 | 00:00:00 | | 2000-08-02 | 3,846,800 | 47.00 | 47.00 | 45.81 | 46.56 | 00:00:00 | | 2000-08-09 | 11,234,400 | 29.81 | 29.87 | 29.25 | 29.50 | 00:00:00 | | 2000-08-10 | 8,441,500 | 29.50 | 29.50 | 28.69 | 29.50 | 00:00:00 | | 2000-08-11 | 5,898,500 | 29.44 | 29.50 | 28.81 | 29.12 | 00:00:00 | | 2000-08-14 | 7,885,100 | 29.25 | 29.44 | 28.94 | 29.00 | 00:00:00 | | 2000-08-15 | 12,569,900 | 29.06 | 29.06 | 28.25 | 28.44 | 00:00:00 | | 2000-08-16 | 8,555,500 | 28.50 | 28.87 | 27.62 | 28.31 | 00:00:00 | | 2000-08-17 | 8,040,300 | 27.87 | 27.94 | 26.94 | 27.06 | 00:00:00 | | 2000-08-18 | 6,111,000 | 27.31 | 27.81 | 27.31 | 27.75 | 00:00:00 | | 2000-08-21 | 7,563,500 | 27.75 | 27.87 | 26.44 | 27.25 | 00:00:00 | | 2000-08-22 | 8,843,100 | 28.00 | 28.31 | 27.50 | 28.00 | 00:00:00 | | 2000-08-23 | 4,598,600 | 27.50 | 27.50 | 27.00 | 27.37 | 00:00:00 | | 2000-08-24 | 4,731,000 | 27.44 | 28.25 | 27.31 | 27.75 | 00:00:00 | | 2000-08-25 | 4,074,800 | 28.00 | 28.06 | 27.37 | 27.62 | 00:00:00 | | 2000-08-28 | 10,308,700 | 27.37 | 27.50 | 25.87 | 26.19 | 00:00:00 | | 2000-08-29 | 11,265,600 | 26.56 | 26.56 | 25.12 | 25.25 | 00:00:00 | | 2000-08-30 | 11,231,400 | 25.00 | 26.31 | 25.00 | 25.87 | 00:00:00 | | 2000-08-31 | 28,452,400 | 25.56 | 25.62 | 23.81 | 24.19 | 00:00:00 | | 2000-09-01 | 20,010,900 | 24.44 | 25.12 | 23.87 | 25.00 | 00:00:00 | | 2000-09-05 | 17,976,000 | 25.87 | 26.50 | 25.56 | 26.37 | 00:00:00 | | 2000-09-06 | 12,544,000 | 26.81 | 27.12 | 25.87 | 26.06 | 00:00:00 | | 2000-09-07 | 12,621,700 | 26.25 | 26.94 | 25.81 | 25.87 | 00:00:00 | | 2000-09-08 | 8,575,700 | 26.44 | 26.44 | 25.75 | 26.00 | 00:00:00 | | 2000-09-11 | 5,650,300 | 26.31 | 26.37 | 25.62 | 26.00 | 00:00:00 | | 2000-09-12 | 8,677,000 | 25.50 | 25.94 | 25.00 | 25.06 | 00:00:00 | | 2000-09-13 | 10,921,100 | 25.19 | 25.94 | 24.75 | 25.31 | 00:00:00 | | 2000-09-14 | 10,230,300 | 25.19 | 26.50 | 25.06 | 25.87 | 00:00:00 | | 2000-09-15 | 11,398,600 | 26.06 | 26.44 | 25.75 | 25.87 | 00:00:00 | | 2000-09-18 | 8,035,000 | 26.00 | 26.25 | 25.62 | 26.00 | 00:00:00 | | 2000-09-19 | 4,706,200 | 25.87 | 26.00 | 25.12 | 25.75 | 00:00:00 | | 2000-09-20 | 6,776,900 | 25.69 | 25.75 | 25.00 | 25.06 | 00:00:00 | | 2000-09-21 | 6,660,200 | 25.00 | 25.20 | 24.62 | 24.81 | 00:00:00 | | 2000-09-22 | 7,491,400 | 24.87 | 25.62 | 24.31 | 25.62 | 00:00:00 | | 2000-09-25 | 5,361,600 | 25.50 | 25.81 | 25.31 | 25.44 | 00:00:00 | | 2000-09-26 | 7,430,100 | 25.19 | 25.62 | 24.31 | 24.37 | 00:00:00 | | 2000-09-27 | 5,421,300 | 24.37 | 25.12 | 24.37 | 24.75 | 00:00:00 | | 2000-09-28 | 5,791,400 | 24.50 | 25.62 | 24.50 | 25.06 | 00:00:00 | | 2000-09-29 | 7,461,300 | 25.19 | 26.12 | 25.12 | 25.50 | 00:00:00 | | 2000-10-02 | 5,431,300 | 25.44 | 26.44 | 25.37 | 26.06 | 00:00:00 | | 2000-10-03 | 5,923,400 | 26.37 | 26.94 | 25.62 | 25.62 | 00:00:00 | | 2000-10-04 | 5,076,600 | 25.81 | 26.69 | 25.81 | 26.37 | 00:00:00 | | 2000-10-05 | 5,224,300 | 26.19 | 26.50 | 25.87 | 25.94 | 00:00:00 | | 2000-10-06 | 4,796,000 | 25.69 | 25.81 | 25.31 | 25.31 | 00:00:00 | | 2000-10-09 | 4,699,600 | 25.37 | 26.12 | 25.31 | 25.87 | 00:00:00 | | 2000-10-10 | 4,375,500 | 25.87 | 25.87 | 25.12 | 25.12 | 00:00:00 | | 2000-10-11 | 5,781,400 | 25.19 | 25.19 | 24.12 | 24.12 | 00:00:00 | | 2000-10-12 | 6,510,600 | 24.06 | 24.50 | 23.37 | 23.37 | 00:00:00 | | 2000-10-13 | 5,945,700 | 24.00 | 25.44 | 23.94 | 25.37 | 00:00:00 | | 2000-10-16 | 3,195,200 | 25.06 | 25.06 | 24.25 | 24.62 | 00:00:00 | | 2000-10-17 | 3,234,100 | 24.31 | 24.94 | 24.31 | 24.44 | 00:00:00 | | 2000-10-18 | 5,669,200 | 24.44 | 25.44 | 23.62 | 25.06 | 00:00:00 | | 2000-10-19 | 5,765,600 | 25.00 | 26.00 | 25.00 | 25.62 | 00:00:00 | | 2000-10-20 | 4,282,200 | 24.94 | 25.62 | 24.94 | 25.06 | 00:00:00 | | 2000-10-23 | 3,339,000 | 25.00 | 25.69 | 25.00 | 25.19 | 00:00:00 | | 2000-10-24 | 3,554,800 | 25.87 | 26.62 | 25.50 | 25.81 | 00:00:00 | | 2000-10-25 | 2,832,100 | 25.81 | 25.87 | 25.06 | 25.12 | 00:00:00 | | 2000-10-26 | 4,230,500 | 25.00 | 25.44 | 25.00 | 25.12 | 00:00:00 | | 2000-10-27 | 3,553,700 | 25.25 | 25.62 | 25.12 | 25.56 | 00:00:00 | | 2000-10-30 | 8,974,800 | 25.25 | 27.00 | 25.19 | 26.50 | 00:00:00 | | 2000-10-31 | 7,080,400 | 26.44 | 27.00 | 25.50 | 26.12 | 00:00:00 | | 2000-11-01 | 4,792,800 | 25.69 | 26.50 | 25.62 | 25.81 | 00:00:00 | | 2000-11-02 | 4,093,900 | 25.87 | 26.25 | 25.56 | 26.06 | 00:00:00 | | 2000-11-03 | 4,587,200 | 25.81 | 26.19 | 25.19 | 25.31 | 00:00:00 | | 2000-11-06 | 5,284,400 | 25.25 | 26.75 | 25.25 | 26.44 | 00:00:00 | | 2000-11-07 | 7,000,200 | 25.37 | 26.06 | 24.94 | 25.00 | 00:00:00 | | 2000-11-08 | 5,620,900 | 25.06 | 26.12 | 24.81 | 24.81 | 00:00:00 | | 2000-11-09 | 4,345,200 | 24.94 | 25.62 | 24.81 | 25.44 | 00:00:00 | | 2000-11-10 | 3,693,700 | 25.19 | 25.31 | 24.87 | 25.06 | 00:00:00 | | 2000-11-13 | 3,675,800 | 24.87 | 25.87 | 24.87 | 25.31 | 00:00:00 | | 2000-11-14 | 3,317,600 | 25.00 | 25.81 | 25.00 | 25.31 | 00:00:00 | | 2000-11-15 | 5,936,000 | 25.12 | 26.44 | 25.12 | 26.25 | 00:00:00 | | 2000-11-16 | 5,392,700 | 25.81 | 25.94 | 25.00 | 25.00 | 00:00:00 | | 2000-11-17 | 5,177,700 | 25.00 | 25.25 | 24.87 | 24.94 | 00:00:00 | | 2000-11-20 | 6,370,400 | 24.87 | 24.87 | 23.50 | 23.50 | 00:00:00 | | 2000-11-21 | 4,979,400 | 23.87 | 24.75 | 23.87 | 24.37 | 00:00:00 | | 2000-11-22 | 2,713,100 | 24.06 | 24.12 | 23.75 | 23.81 | 00:00:00 | | 2000-11-24 | 1,024,300 | 23.87 | 24.37 | 23.81 | 24.06 | 00:00:00 | | 2000-11-27 | 3,359,100 | 23.87 | 24.94 | 23.87 | 24.56 | 00:00:00 | | 2000-11-28 | 3,531,100 | 24.69 | 24.94 | 24.12 | 24.12 | 00:00:00 | | 2000-11-29 | 2,770,700 | 24.37 | 24.75 | 24.37 | 24.44 | 00:00:00 | | 2000-11-30 | 8,213,300 | 23.62 | 23.94 | 22.56 | 22.75 | 00:00:00 | | 2000-12-01 | 7,976,700 | 23.62 | 24.56 | 23.00 | 24.19 | 00:00:00 | | 2000-12-04 | 6,196,600 | 23.00 | 24.37 | 22.81 | 23.81 | 00:00:00 | | 2000-12-05 | 6,770,500 | 23.75 | 24.81 | 23.31 | 24.75 | 00:00:00 | | 2000-12-06 | 6,054,700 | 23.75 | 24.25 | 23.50 | 23.87 | 00:00:00 | | 2000-12-07 | 4,572,200 | 23.87 | 24.50 | 23.81 | 24.00 | 00:00:00 | | 2000-12-08 | 3,727,400 | 24.00 | 24.50 | 23.69 | 24.12 | 00:00:00 | | 2000-12-11 | 3,334,400 | 23.75 | 24.19 | 23.56 | 23.87 | 00:00:00 | | 2000-12-12 | 4,245,800 | 23.56 | 24.25 | 23.56 | 23.62 | 00:00:00 | | 2000-12-13 | 5,728,700 | 23.31 | 24.06 | 23.25 | 23.62 | 00:00:00 | | 2000-12-14 | 5,470,100 | 23.62 | 23.94 | 23.19 | 23.25 | 00:00:00 | | 2000-12-15 | 8,593,000 | 22.19 | 23.62 | 22.12 | 22.50 | 00:00:00 | | 2000-12-18 | 5,042,200 | 23.06 | 23.69 | 22.94 | 23.50 | 00:00:00 | | 2000-12-19 | 4,097,500 | 23.81 | 23.87 | 23.31 | 23.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
