|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-02-03 | 34,099,500 | 1.92 | 1.97 | 1.81 | 1.96 | 00:00:00 | | 2009-02-04 | 24,189,000 | 1.98 | 2.02 | 1.92 | 1.95 | 00:00:00 | | 2009-02-05 | 17,308,100 | 1.94 | 1.97 | 1.86 | 1.93 | 00:00:00 | | 2009-02-06 | 21,314,200 | 1.94 | 1.99 | 1.90 | 1.94 | 00:00:00 | | 2009-02-09 | 27,247,100 | 1.96 | 1.96 | 1.84 | 1.90 | 00:00:00 | | 2009-02-10 | 28,260,800 | 1.91 | 1.92 | 1.82 | 1.82 | 00:00:00 | | 2009-02-11 | 30,214,000 | 1.85 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2009-02-12 | 23,398,900 | 1.83 | 1.85 | 1.75 | 1.79 | 00:00:00 | | 2009-02-13 | 22,997,700 | 1.82 | 1.83 | 1.72 | 1.76 | 00:00:00 | | 2009-02-17 | 32,814,200 | 1.70 | 1.75 | 1.61 | 1.69 | 00:00:00 | | 2009-02-18 | 25,051,400 | 1.78 | 1.79 | 1.63 | 1.67 | 00:00:00 | | 2009-02-19 | 19,012,600 | 1.69 | 1.70 | 1.61 | 1.63 | 00:00:00 | | 2009-02-20 | 37,889,100 | 1.60 | 1.61 | 1.50 | 1.58 | 00:00:00 | | 2009-02-23 | 44,444,100 | 1.65 | 1.91 | 1.61 | 1.73 | 00:00:00 | | 2009-02-24 | 33,935,300 | 1.80 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2009-02-25 | 54,325,200 | 2.10 | 2.16 | 2.00 | 2.01 | 00:00:00 | | 2009-02-26 | 32,307,100 | 2.08 | 2.09 | 1.81 | 1.98 | 00:00:00 | | 2009-02-27 | 31,469,500 | 1.93 | 2.00 | 1.80 | 2.00 | 00:00:00 | | 2009-03-02 | 19,585,500 | 1.91 | 1.94 | 1.83 | 1.88 | 00:00:00 | | 2009-03-03 | 15,412,400 | 1.91 | 1.91 | 1.80 | 1.81 | 00:00:00 | | 2009-03-04 | 22,306,600 | 1.90 | 1.90 | 1.83 | 1.87 | 00:00:00 | | 2009-03-05 | 47,339,300 | 1.75 | 2.00 | 1.73 | 1.81 | 00:00:00 | | 2009-03-06 | 35,122,000 | 1.83 | 1.91 | 1.65 | 1.70 | 00:00:00 | | 2009-03-09 | 32,243,900 | 1.78 | 1.85 | 1.70 | 1.74 | 00:00:00 | | 2009-03-10 | 31,131,500 | 1.85 | 1.89 | 1.81 | 1.85 | 00:00:00 | | 2009-03-11 | 43,503,700 | 1.91 | 2.00 | 1.87 | 1.96 | 00:00:00 | | 2009-03-12 | 46,652,500 | 1.98 | 2.10 | 1.98 | 2.10 | 00:00:00 | | 2009-03-13 | 53,533,000 | 2.19 | 2.25 | 2.12 | 2.19 | 00:00:00 | | 2009-03-16 | 44,196,000 | 2.28 | 2.30 | 2.09 | 2.10 | 00:00:00 | | 2009-03-17 | 43,181,500 | 2.17 | 2.30 | 2.11 | 2.28 | 00:00:00 | | 2009-03-18 | 92,775,500 | 2.28 | 2.65 | 2.28 | 2.47 | 00:00:00 | | 2009-03-19 | 61,243,500 | 2.77 | 2.78 | 2.28 | 2.51 | 00:00:00 | | 2009-03-20 | 57,202,300 | 2.70 | 2.75 | 2.52 | 2.75 | 00:00:00 | | 2009-03-23 | 45,286,800 | 2.88 | 2.90 | 2.80 | 2.90 | 00:00:00 | | 2009-03-24 | 40,512,400 | 2.83 | 2.95 | 2.76 | 2.86 | 00:00:00 | | 2009-03-25 | 51,384,500 | 2.90 | 2.99 | 2.76 | 2.77 | 00:00:00 | | 2009-03-26 | 38,757,300 | 2.90 | 2.94 | 2.81 | 2.94 | 00:00:00 | | 2009-03-27 | 32,033,000 | 2.96 | 2.98 | 2.82 | 2.84 | 00:00:00 | | 2009-03-30 | 63,908,900 | 2.73 | 2.88 | 2.38 | 2.76 | 00:00:00 | | 2009-03-31 | 45,821,200 | 2.84 | 2.87 | 2.63 | 2.63 | 00:00:00 | | 2009-04-01 | 68,243,400 | 2.56 | 2.80 | 2.40 | 2.74 | 00:00:00 | | 2009-04-02 | 68,113,100 | 2.89 | 2.95 | 2.83 | 2.91 | 00:00:00 | | 2009-04-03 | 111,668,000 | 2.93 | 3.25 | 2.91 | 3.25 | 00:00:00 | | 2009-04-06 | 231,284,000 | 3.27 | 4.00 | 3.25 | 3.77 | 00:00:00 | | 2009-04-07 | 112,546,100 | 3.70 | 3.74 | 3.36 | 3.49 | 00:00:00 | | 2009-04-08 | 260,890,700 | 3.67 | 4.05 | 3.53 | 3.95 | 00:00:00 | | 2009-04-09 | 131,458,800 | 4.22 | 4.41 | 4.03 | 4.24 | 00:00:00 | | 2009-04-13 | 73,936,100 | 4.25 | 4.32 | 4.03 | 4.26 | 00:00:00 | | 2009-04-14 | 64,205,100 | 4.28 | 4.33 | 4.15 | 4.30 | 00:00:00 | | 2009-04-15 | 88,274,700 | 4.23 | 4.25 | 3.75 | 4.04 | 00:00:00 | | 2009-04-16 | 59,360,900 | 4.12 | 4.20 | 3.95 | 4.16 | 00:00:00 | | 2009-04-17 | 55,055,300 | 4.19 | 4.21 | 3.97 | 4.00 | 00:00:00 | | 2009-04-20 | 57,775,300 | 3.91 | 3.91 | 3.61 | 3.69 | 00:00:00 | | 2009-04-21 | 93,827,300 | 3.53 | 3.84 | 3.27 | 3.80 | 00:00:00 | | 2009-04-22 | 145,283,200 | 4.10 | 4.42 | 4.05 | 4.28 | 00:00:00 | | 2009-04-23 | 115,618,600 | 4.43 | 4.51 | 4.31 | 4.49 | 00:00:00 | | 2009-04-24 | 287,654,800 | 5.33 | 5.45 | 4.96 | 5.00 | 00:00:00 | | 2009-04-27 | 111,377,500 | 5.07 | 5.42 | 5.02 | 5.11 | 00:00:00 | | 2009-04-28 | 73,090,900 | 5.08 | 5.40 | 5.01 | 5.19 | 00:00:00 | | 2009-04-29 | 70,683,800 | 5.32 | 5.45 | 5.28 | 5.45 | 00:00:00 | | 2009-04-30 | 186,843,400 | 5.58 | 5.99 | 5.57 | 5.98 | 00:00:00 | | 2009-05-01 | 102,588,500 | 5.99 | 6.00 | 5.56 | 5.69 | 00:00:00 | | 2009-05-04 | 58,103,500 | 5.90 | 5.94 | 5.75 | 5.88 | 00:00:00 | | 2009-05-05 | 70,335,000 | 5.82 | 5.91 | 5.60 | 5.85 | 00:00:00 | | 2009-05-06 | 95,424,700 | 5.91 | 6.29 | 5.90 | 6.26 | 00:00:00 | | 2009-05-07 | 94,884,900 | 6.51 | 6.54 | 5.65 | 6.06 | 00:00:00 | | 2009-05-08 | 63,864,800 | 6.19 | 6.30 | 6.03 | 6.24 | 00:00:00 | | 2009-05-11 | 64,593,700 | 6.09 | 6.26 | 5.88 | 6.08 | 00:00:00 | | 2009-05-12 | 211,088,200 | 5.74 | 5.77 | 5.01 | 5.01 | 00:00:00 | | 2009-05-13 | 540,939,200 | 4.77 | 4.97 | 4.71 | 4.96 | 00:00:00 | | 2009-05-14 | 207,181,600 | 5.16 | 5.36 | 4.99 | 5.16 | 00:00:00 | | 2009-05-15 | 128,423,000 | 5.22 | 5.50 | 5.22 | 5.49 | 00:00:00 | | 2009-05-18 | 121,457,700 | 5.69 | 5.70 | 5.29 | 5.50 | 00:00:00 | | 2009-05-19 | 92,744,200 | 5.49 | 5.69 | 5.33 | 5.63 | 00:00:00 | | 2009-05-20 | 95,454,300 | 5.66 | 5.75 | 5.33 | 5.41 | 00:00:00 | | 2009-05-21 | 78,406,400 | 5.25 | 5.39 | 5.06 | 5.33 | 00:00:00 | | 2009-05-22 | 50,019,900 | 5.37 | 5.37 | 5.10 | 5.26 | 00:00:00 | | 2009-05-26 | 66,346,400 | 5.16 | 5.41 | 5.10 | 5.40 | 00:00:00 | | 2009-05-27 | 55,302,600 | 5.48 | 5.53 | 5.25 | 5.34 | 00:00:00 | | 2009-05-28 | 63,217,200 | 5.41 | 5.56 | 5.25 | 5.56 | 00:00:00 | | 2009-05-29 | 99,251,600 | 5.58 | 5.75 | 5.41 | 5.75 | 00:00:00 | | 2009-06-01 | 111,609,400 | 5.95 | 6.23 | 5.88 | 6.13 | 00:00:00 | | 2009-06-02 | 134,579,200 | 6.17 | 6.46 | 6.03 | 6.41 | 00:00:00 | | 2009-06-03 | 111,358,900 | 6.30 | 6.31 | 5.96 | 6.18 | 00:00:00 | | 2009-06-04 | 83,777,700 | 6.18 | 6.40 | 6.17 | 6.36 | 00:00:00 | | 2009-06-05 | 85,617,700 | 6.47 | 6.53 | 6.22 | 6.36 | 00:00:00 | | 2009-06-08 | 85,539,400 | 6.21 | 6.46 | 6.06 | 6.38 | 00:00:00 | | 2009-06-09 | 84,485,700 | 6.38 | 6.44 | 6.18 | 6.26 | 00:00:00 | | 2009-06-10 | 90,233,500 | 6.32 | 6.43 | 6.11 | 6.19 | 00:00:00 | | 2009-06-11 | 132,870,600 | 6.15 | 6.24 | 5.75 | 5.98 | 00:00:00 | | 2009-06-12 | 54,564,800 | 6.01 | 6.15 | 5.92 | 6.11 | 00:00:00 | | 2009-06-15 | 65,113,000 | 6.02 | 6.04 | 5.80 | 5.93 | 00:00:00 | | 2009-06-16 | 87,186,500 | 5.94 | 5.95 | 5.52 | 5.67 | 00:00:00 | | 2009-06-17 | 87,701,100 | 5.64 | 5.85 | 5.30 | 5.71 | 00:00:00 | | 2009-06-18 | 57,548,400 | 5.78 | 5.81 | 5.52 | 5.68 | 00:00:00 | | 2009-06-19 | 69,562,600 | 5.73 | 5.96 | 5.69 | 5.72 | 00:00:00 | | 2009-06-22 | 57,598,300 | 5.67 | 5.79 | 5.37 | 5.38 | 00:00:00 | | 2009-06-23 | 60,576,700 | 5.43 | 5.59 | 5.21 | 5.53 | 00:00:00 | | 2009-06-24 | 72,181,200 | 5.66 | 5.90 | 5.51 | 5.63 | 00:00:00 | | 2009-06-25 | 62,882,000 | 5.57 | 5.75 | 5.37 | 5.68 | 00:00:00 | | 2009-06-26 | 68,289,300 | 5.65 | 5.80 | 5.55 | 5.61 | 00:00:00 | | 2009-06-29 | 73,497,800 | 5.66 | 5.96 | 5.60 | 5.78 | 00:00:00 | | 2009-06-30 | 85,453,400 | 5.96 | 6.16 | 5.86 | 6.07 | 00:00:00 | | 2009-07-01 | 95,794,800 | 6.12 | 6.25 | 5.89 | 5.91 | 00:00:00 | | 2009-07-02 | 73,578,500 | 5.83 | 6.08 | 5.55 | 5.89 | 00:00:00 | | 2009-07-06 | 73,587,800 | 5.87 | 6.05 | 5.68 | 5.75 | 00:00:00 | | 2009-07-07 | 68,236,800 | 5.74 | 5.75 | 5.51 | 5.53 | 00:00:00 | | 2009-07-08 | 67,319,300 | 5.55 | 5.61 | 5.24 | 5.35 | 00:00:00 | | 2009-07-09 | 60,192,000 | 5.46 | 5.76 | 5.32 | 5.63 | 00:00:00 | | 2009-07-10 | 47,260,800 | 5.53 | 5.75 | 5.52 | 5.72 | 00:00:00 | | 2009-07-13 | 46,042,000 | 5.72 | 5.74 | 5.51 | 5.69 | 00:00:00 | | 2009-07-14 | 56,072,900 | 5.69 | 5.89 | 5.60 | 5.84 | 00:00:00 | | 2009-07-15 | 64,783,000 | 5.98 | 6.06 | 5.91 | 6.05 | 00:00:00 | | 2009-07-16 | 66,500,300 | 5.98 | 6.14 | 5.84 | 6.13 | 00:00:00 | | 2009-07-17 | 62,811,700 | 6.15 | 6.22 | 6.03 | 6.14 | 00:00:00 | | 2009-07-20 | 64,025,000 | 6.20 | 6.30 | 6.13 | 6.19 | 00:00:00 | | 2009-07-21 | 57,380,600 | 6.28 | 6.30 | 6.04 | 6.20 | 00:00:00 | | 2009-07-22 | 91,746,400 | 6.17 | 6.48 | 6.13 | 6.38 | 00:00:00 | | 2009-07-23 | 269,005,500 | 6.94 | 7.10 | 6.65 | 6.98 | 00:00:00 | | 2009-07-24 | 99,678,900 | 6.90 | 6.92 | 6.70 | 6.78 | 00:00:00 | | 2009-07-27 | 104,647,700 | 6.83 | 7.29 | 6.72 | 7.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
