|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-27 | 104,647,700 | 6.83 | 7.29 | 6.72 | 7.27 | 00:00:00 | | 2009-07-28 | 68,772,500 | 7.20 | 7.28 | 7.05 | 7.14 | 00:00:00 | | 2009-07-29 | 74,110,700 | 7.08 | 7.32 | 6.99 | 7.12 | 00:00:00 | | 2009-07-30 | 88,598,600 | 7.28 | 7.48 | 7.18 | 7.39 | 00:00:00 | | 2009-07-31 | 156,220,800 | 7.46 | 8.00 | 7.43 | 8.00 | 00:00:00 | | 2009-08-03 | 246,229,900 | 8.65 | 8.86 | 8.30 | 8.33 | 00:00:00 | | 2009-08-04 | 122,427,300 | 8.40 | 8.51 | 8.09 | 8.30 | 00:00:00 | | 2009-08-05 | 97,173,100 | 8.51 | 8.58 | 8.32 | 8.44 | 00:00:00 | | 2009-08-06 | 132,436,600 | 8.52 | 8.55 | 7.91 | 8.07 | 00:00:00 | | 2009-08-07 | 95,304,700 | 8.33 | 8.34 | 8.00 | 8.01 | 00:00:00 | | 2009-08-10 | 90,282,700 | 7.94 | 7.96 | 7.62 | 7.72 | 00:00:00 | | 2009-08-11 | 81,674,800 | 7.65 | 7.93 | 7.64 | 7.81 | 00:00:00 | | 2009-08-12 | 73,719,500 | 7.85 | 7.97 | 7.69 | 7.70 | 00:00:00 | | 2009-08-13 | 87,987,900 | 7.85 | 7.92 | 7.70 | 7.90 | 00:00:00 | | 2009-08-14 | 57,977,200 | 7.98 | 8.01 | 7.75 | 7.83 | 00:00:00 | | 2009-08-17 | 78,621,200 | 7.51 | 7.62 | 7.13 | 7.37 | 00:00:00 | | 2009-08-18 | 72,344,600 | 7.52 | 7.75 | 7.48 | 7.64 | 00:00:00 | | 2009-08-19 | 47,397,100 | 7.50 | 7.75 | 7.50 | 7.65 | 00:00:00 | | 2009-08-20 | 29,555,600 | 7.70 | 7.74 | 7.66 | 7.68 | 00:00:00 | | 2009-08-21 | 55,226,500 | 7.79 | 7.83 | 7.62 | 7.74 | 00:00:00 | | 2009-08-24 | 93,479,400 | 7.75 | 7.81 | 7.31 | 7.41 | 00:00:00 | | 2009-08-25 | 53,493,200 | 7.43 | 7.65 | 7.43 | 7.59 | 00:00:00 | | 2009-08-26 | 44,463,400 | 7.61 | 7.64 | 7.41 | 7.61 | 00:00:00 | | 2009-08-27 | 62,498,300 | 7.66 | 7.71 | 7.46 | 7.67 | 00:00:00 | | 2009-08-28 | 44,226,400 | 7.73 | 7.80 | 7.69 | 7.73 | 00:00:00 | | 2009-08-31 | 43,768,000 | 7.60 | 7.64 | 7.47 | 7.60 | 00:00:00 | | 2009-09-01 | 102,699,100 | 7.51 | 7.77 | 7.13 | 7.24 | 00:00:00 | | 2009-09-02 | 65,894,900 | 7.18 | 7.21 | 6.87 | 7.03 | 00:00:00 | | 2009-09-03 | 87,068,200 | 7.14 | 7.52 | 6.97 | 7.48 | 00:00:00 | | 2009-09-04 | 42,501,100 | 7.49 | 7.55 | 7.27 | 7.43 | 00:00:00 | | 2009-09-08 | 45,485,800 | 7.53 | 7.55 | 7.27 | 7.30 | 00:00:00 | | 2009-09-09 | 47,484,300 | 7.32 | 7.52 | 7.25 | 7.39 | 00:00:00 | | 2009-09-10 | 34,026,500 | 7.43 | 7.48 | 7.35 | 7.44 | 00:00:00 | | 2009-09-11 | 48,768,200 | 7.46 | 7.54 | 7.30 | 7.33 | 00:00:00 | | 2009-09-14 | 34,515,900 | 7.30 | 7.40 | 7.18 | 7.39 | 00:00:00 | | 2009-09-15 | 50,696,200 | 7.39 | 7.44 | 7.20 | 7.20 | 00:00:00 | | 2009-09-16 | 106,905,200 | 7.34 | 7.36 | 7.02 | 7.15 | 00:00:00 | | 2009-09-17 | 103,259,100 | 7.05 | 7.25 | 6.85 | 6.92 | 00:00:00 | | 2009-09-18 | 53,258,200 | 6.99 | 7.06 | 6.93 | 6.94 | 00:00:00 | | 2009-09-21 | 52,783,200 | 6.88 | 6.92 | 6.75 | 6.83 | 00:00:00 | | 2009-09-22 | 55,485,900 | 6.92 | 7.09 | 6.90 | 7.01 | 00:00:00 | | 2009-09-23 | 139,282,700 | 7.20 | 7.59 | 7.18 | 7.36 | 00:00:00 | | 2009-09-24 | 88,329,400 | 7.53 | 7.55 | 7.21 | 7.33 | 00:00:00 | | 2009-09-25 | 61,870,800 | 7.34 | 7.46 | 7.20 | 7.29 | 00:00:00 | | 2009-09-28 | 45,830,200 | 7.36 | 7.50 | 7.33 | 7.49 | 00:00:00 | | 2009-09-29 | 46,706,500 | 7.49 | 7.50 | 7.36 | 7.45 | 00:00:00 | | 2009-09-30 | 95,879,900 | 7.48 | 7.50 | 7.14 | 7.21 | 00:00:00 | | 2009-10-01 | 101,383,700 | 7.18 | 7.25 | 6.97 | 6.97 | 00:00:00 | | 2009-10-02 | 55,807,400 | 6.81 | 6.99 | 6.61 | 6.84 | 00:00:00 | | 2009-10-05 | 42,693,000 | 6.94 | 7.08 | 6.84 | 7.05 | 00:00:00 | | 2009-10-06 | 48,482,400 | 7.18 | 7.22 | 7.04 | 7.14 | 00:00:00 | | 2009-10-07 | 33,832,900 | 7.11 | 7.14 | 7.00 | 7.13 | 00:00:00 | | 2009-10-08 | 78,334,400 | 7.19 | 7.27 | 7.11 | 7.18 | 00:00:00 | | 2009-10-09 | 32,603,200 | 7.15 | 7.16 | 7.05 | 7.12 | 00:00:00 | | 2009-10-12 | 152,225,500 | 7.19 | 7.83 | 7.16 | 7.62 | 00:00:00 | | 2009-10-13 | 100,280,700 | 7.58 | 7.88 | 7.51 | 7.62 | 00:00:00 | | 2009-10-14 | 58,819,600 | 7.80 | 7.81 | 7.61 | 7.66 | 00:00:00 | | 2009-10-15 | 40,334,500 | 7.61 | 7.74 | 7.61 | 7.66 | 00:00:00 | | 2009-10-16 | 47,349,600 | 7.56 | 7.59 | 7.40 | 7.42 | 00:00:00 | | 2009-10-19 | 62,796,900 | 7.54 | 7.68 | 7.42 | 7.57 | 00:00:00 | | 2009-10-20 | 50,082,500 | 7.66 | 7.83 | 7.65 | 7.71 | 00:00:00 | | 2009-10-21 | 69,742,500 | 7.69 | 7.98 | 7.65 | 7.78 | 00:00:00 | | 2009-10-22 | 53,408,100 | 7.73 | 7.87 | 7.62 | 7.76 | 00:00:00 | | 2009-10-23 | 47,670,400 | 7.82 | 7.84 | 7.55 | 7.63 | 00:00:00 | | 2009-10-26 | 60,560,200 | 7.70 | 7.84 | 7.40 | 7.47 | 00:00:00 | | 2009-10-27 | 72,962,600 | 7.48 | 7.53 | 7.17 | 7.33 | 00:00:00 | | 2009-10-28 | 94,601,700 | 7.27 | 7.34 | 6.89 | 6.96 | 00:00:00 | | 2009-10-29 | 69,469,900 | 7.14 | 7.35 | 7.06 | 7.30 | 00:00:00 | | 2009-10-30 | 95,622,800 | 7.28 | 7.30 | 6.81 | 7.00 | 00:00:00 | | 2009-11-02 | 208,424,500 | 7.73 | 7.84 | 7.35 | 7.58 | 00:00:00 | | 2009-11-03 | 193,512,200 | 7.35 | 7.67 | 7.31 | 7.44 | 00:00:00 | | 2009-11-04 | 240,027,200 | 7.35 | 7.43 | 7.24 | 7.27 | 00:00:00 | | 2009-11-05 | 125,002,900 | 7.36 | 7.50 | 7.32 | 7.45 | 00:00:00 | | 2009-11-06 | 159,902,500 | 7.40 | 7.75 | 7.34 | 7.75 | 00:00:00 | | 2009-11-09 | 203,154,200 | 7.78 | 8.18 | 7.75 | 8.18 | 00:00:00 | | 2009-11-10 | 136,600,400 | 8.15 | 8.35 | 8.04 | 8.24 | 00:00:00 | | 2009-11-11 | 89,289,300 | 8.33 | 8.40 | 8.26 | 8.33 | 00:00:00 | | 2009-11-12 | 86,484,700 | 8.25 | 8.44 | 8.17 | 8.20 | 00:00:00 | | 2009-11-13 | 86,157,300 | 8.25 | 8.45 | 8.24 | 8.41 | 00:00:00 | | 2009-11-16 | 121,719,000 | 8.51 | 8.79 | 8.50 | 8.71 | 00:00:00 | | 2009-11-17 | 126,603,400 | 8.78 | 9.00 | 8.75 | 8.98 | 00:00:00 | | 2009-11-18 | 120,399,300 | 9.00 | 9.14 | 8.80 | 8.94 | 00:00:00 | | 2009-11-19 | 90,607,900 | 8.82 | 8.82 | 8.55 | 8.73 | 00:00:00 | | 2009-11-20 | 59,267,300 | 8.63 | 8.78 | 8.58 | 8.64 | 00:00:00 | | 2009-11-23 | 61,330,300 | 8.84 | 8.91 | 8.67 | 8.73 | 00:00:00 | | 2009-11-24 | 47,048,900 | 8.80 | 8.83 | 8.65 | 8.81 | 00:00:00 | | 2009-11-25 | 26,872,000 | 8.87 | 8.90 | 8.76 | 8.81 | 00:00:00 | | 2009-11-27 | 42,184,800 | 8.50 | 8.81 | 8.40 | 8.73 | 00:00:00 | | 2009-11-30 | 58,872,500 | 8.78 | 8.93 | 8.67 | 8.89 | 00:00:00 | | 2009-12-01 | 103,976,400 | 9.01 | 9.07 | 8.81 | 8.88 | 00:00:00 | | 2009-12-02 | 63,607,200 | 8.94 | 9.07 | 8.91 | 9.01 | 00:00:00 | | 2009-12-03 | 57,910,100 | 9.05 | 9.11 | 8.89 | 8.94 | 00:00:00 | | 2009-12-04 | 79,477,300 | 9.10 | 9.14 | 8.78 | 8.94 | 00:00:00 | | 2009-12-07 | 41,462,500 | 8.90 | 9.00 | 8.80 | 8.91 | 00:00:00 | | 2009-12-08 | 57,451,500 | 8.87 | 8.89 | 8.76 | 8.82 | 00:00:00 | | 2009-12-09 | 52,852,400 | 8.87 | 9.01 | 8.80 | 8.86 | 00:00:00 | | 2009-12-10 | 63,465,300 | 8.94 | 9.09 | 8.90 | 9.05 | 00:00:00 | | 2009-12-11 | 63,454,000 | 9.09 | 9.10 | 8.98 | 9.00 | 00:00:00 | | 2009-12-14 | 37,940,100 | 9.00 | 9.10 | 8.97 | 9.08 | 00:00:00 | | 2009-12-15 | 109,383,500 | 9.04 | 9.46 | 9.03 | 9.39 | 00:00:00 | | 2009-12-16 | 71,431,300 | 9.44 | 9.64 | 9.41 | 9.49 | 00:00:00 | | 2009-12-17 | 55,614,900 | 9.49 | 9.56 | 9.33 | 9.39 | 00:00:00 | | 2009-12-18 | 87,993,600 | 9.56 | 9.73 | 9.47 | 9.68 | 00:00:00 | | 2009-12-21 | 53,335,700 | 9.77 | 9.80 | 9.63 | 9.67 | 00:00:00 | | 2009-12-22 | 50,809,000 | 9.79 | 9.90 | 9.71 | 9.90 | 00:00:00 | | 2009-12-23 | 64,780,200 | 10.01 | 10.11 | 9.93 | 10.08 | 00:00:00 | | 2009-12-24 | 24,895,700 | 10.17 | 10.20 | 10.06 | 10.13 | 00:00:00 | | 2009-12-28 | 53,959,600 | 10.18 | 10.37 | 10.15 | 10.20 | 00:00:00 | | 2009-12-29 | 40,794,000 | 10.27 | 10.29 | 10.09 | 10.11 | 00:00:00 | | 2009-12-30 | 46,648,500 | 10.05 | 10.08 | 9.89 | 9.99 | 00:00:00 | | 2009-12-31 | 31,235,700 | 10.04 | 10.06 | 9.92 | 10.00 | 00:00:00 | | 2010-01-04 | 60,818,400 | 10.17 | 10.28 | 10.05 | 10.28 | 00:00:00 | | 2010-01-05 | 215,245,500 | 10.45 | 11.24 | 10.40 | 10.96 | 00:00:00 | | 2010-01-06 | 199,914,000 | 11.21 | 11.46 | 11.13 | 11.37 | 00:00:00 | | 2010-01-07 | 130,053,700 | 11.46 | 11.69 | 11.32 | 11.66 | 00:00:00 | | 2010-01-08 | 130,215,900 | 11.67 | 11.74 | 11.46 | 11.69 | 00:00:00 | | 2010-01-11 | 170,169,600 | 11.90 | 12.14 | 11.78 | 12.11 | 00:00:00 | | 2010-01-12 | 162,912,100 | 11.98 | 12.03 | 11.72 | 11.87 | 00:00:00 | | 2010-01-13 | 154,393,100 | 11.91 | 11.93 | 11.47 | 11.68 | 00:00:00 | | 2010-01-14 | 116,531,200 | 11.65 | 11.86 | 11.51 | 11.76 | 00:00:00 | | 2010-01-15 | 96,085,000 | 11.74 | 11.76 | 11.55 | 11.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
