TR4DER - Ford Motor Compan [F] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-15	96,085,000	11.74	11.76	11.55	11.60	00:00:00
2010-01-19	65,876,600	11.51	11.83	11.46	11.75	00:00:00
2010-01-20	71,563,500	11.68	11.69	11.50	11.51	00:00:00
2010-01-21	121,359,400	11.53	11.62	11.01	11.18	00:00:00
2010-01-22	161,391,300	11.01	11.12	10.41	10.52	00:00:00
2010-01-25	121,518,800	10.73	11.10	10.61	11.03	00:00:00
2010-01-26	108,121,400	11.17	11.46	11.07	11.19	00:00:00
2010-01-27	104,890,800	11.57	11.62	11.22	11.55	00:00:00
2010-01-28	203,320,000	11.90	11.95	11.27	11.41	00:00:00
2010-01-29	159,657,400	11.60	11.61	10.70	10.84	00:00:00
2010-02-01	82,645,400	11.14	11.18	10.93	11.12	00:00:00
2010-02-02	119,714,900	11.26	11.52	11.19	11.39	00:00:00
2010-02-03	90,009,600	11.49	11.66	11.42	11.64	00:00:00
2010-02-04	129,616,600	11.49	11.53	11.00	11.06	00:00:00
2010-02-05	181,322,400	10.97	11.11	10.49	10.91	00:00:00
2010-02-08	91,963,300	11.09	11.32	10.88	10.97	00:00:00
2010-02-09	83,167,700	11.18	11.22	11.02	11.15	00:00:00
2010-02-10	73,269,300	11.12	11.14	10.90	10.94	00:00:00
2010-02-11	65,091,700	11.00	11.19	10.88	11.18	00:00:00
2010-02-12	69,435,100	10.92	11.18	10.85	11.12	00:00:00
2010-02-16	62,524,300	11.21	11.38	11.11	11.32	00:00:00
2010-02-17	65,942,100	11.43	11.52	11.35	11.49	00:00:00
2010-02-18	53,239,400	11.41	11.48	11.29	11.38	00:00:00
2010-02-19	46,942,400	11.35	11.40	11.26	11.29	00:00:00
2010-02-22	41,939,000	11.36	11.38	11.18	11.21	00:00:00
2010-02-23	114,555,600	11.18	11.63	11.15	11.60	00:00:00
2010-02-24	84,073,500	11.72	11.88	11.65	11.73	00:00:00
2010-02-25	83,088,800	11.53	11.83	11.40	11.78	00:00:00
2010-02-26	72,333,500	11.83	11.85	11.61	11.74	00:00:00
2010-03-01	142,478,600	11.81	12.42	11.75	12.41	00:00:00
2010-03-02	193,442,300	12.62	12.68	12.18	12.22	00:00:00
2010-03-03	156,872,300	12.46	12.83	12.35	12.69	00:00:00
2010-03-04	89,636,600	12.78	12.80	12.52	12.79	00:00:00
2010-03-05	106,824,700	12.92	13.04	12.83	13.00	00:00:00
2010-03-08	78,856,100	12.94	12.96	12.79	12.93	00:00:00
2010-03-09	83,870,600	12.83	13.03	12.73	12.80	00:00:00
2010-03-10	56,792,700	12.88	12.95	12.80	12.82	00:00:00
2010-03-11	59,194,500	12.79	12.97	12.75	12.91	00:00:00
2010-03-12	104,702,400	13.02	13.37	12.98	13.34	00:00:00
2010-03-15	95,072,200	13.46	13.63	13.32	13.40	00:00:00
2010-03-16	74,668,700	13.49	13.51	13.32	13.49	00:00:00
2010-03-17	137,178,800	13.55	14.15	13.55	14.10	00:00:00
2010-03-18	234,626,600	14.23	14.54	13.65	13.73	00:00:00
2010-03-19	252,304,700	13.91	13.92	13.04	13.29	00:00:00
2010-03-22	170,317,700	12.98	14.00	12.81	13.99	00:00:00
2010-03-23	166,766,300	14.17	14.30	13.81	13.90	00:00:00
2010-03-24	91,765,400	13.77	14.05	13.76	13.90	00:00:00
2010-03-25	88,839,600	14.05	14.12	13.76	13.80	00:00:00
2010-03-26	60,305,700	13.89	13.98	13.76	13.86	00:00:00
2010-03-29	158,095,300	13.70	13.88	13.39	13.57	00:00:00
2010-03-30	141,986,700	13.55	13.64	13.18	13.28	00:00:00
2010-03-31	433,373,600	12.82	12.95	12.42	12.57	00:00:00
2010-04-01	212,810,200	12.84	12.95	12.58	12.63	00:00:00
2010-04-05	88,867,700	12.89	12.92	12.76	12.77	00:00:00
2010-04-06	76,362,200	12.78	12.88	12.60	12.70	00:00:00
2010-04-07	88,009,900	12.69	12.82	12.53	12.58	00:00:00
2010-04-08	77,455,200	12.55	12.71	12.34	12.63	00:00:00
2010-04-09	60,355,800	12.73	12.84	12.61	12.72	00:00:00
2010-04-12	50,671,300	12.72	12.81	12.64	12.77	00:00:00
2010-04-13	70,963,700	12.75	12.89	12.71	12.79	00:00:00
2010-04-14	153,516,900	12.92	13.43	12.86	13.35	00:00:00
2010-04-15	159,015,600	13.42	13.88	13.41	13.76	00:00:00
2010-04-16	149,440,400	13.84	13.92	13.30	13.42	00:00:00
2010-04-19	95,779,100	13.38	13.75	13.36	13.60	00:00:00
2010-04-20	75,509,600	13.72	13.94	13.67	13.91	00:00:00
2010-04-21	120,284,000	14.02	14.15	13.92	14.13	00:00:00
2010-04-22	93,299,500	14.00	14.23	13.85	14.20	00:00:00
2010-04-23	91,916,300	14.22	14.39	14.11	14.21	00:00:00
2010-04-26	122,643,600	14.39	14.57	14.28	14.46	00:00:00
2010-04-27	292,427,600	14.44	14.50	13.15	13.57	00:00:00
2010-04-28	207,924,800	13.39	13.45	12.90	13.25	00:00:00
2010-04-29	110,012,600	13.45	13.70	13.38	13.58	00:00:00
2010-04-30	146,218,800	13.64	13.73	12.96	13.02	00:00:00
2010-05-03	106,346,800	13.18	13.49	13.18	13.30	00:00:00
2010-05-04	123,137,000	13.07	13.08	12.75	12.85	00:00:00
2010-05-05	198,440,800	12.32	12.70	11.59	12.34	00:00:00
2010-05-06	236,681,200	12.17	12.51	10.59	11.78	00:00:00
2010-05-07	260,982,400	11.95	11.97	10.95	11.51	00:00:00
2010-05-10	134,287,900	12.54	12.56	12.02	12.15	00:00:00
2010-05-11	125,682,500	11.99	12.56	11.85	12.31	00:00:00
2010-05-12	102,613,900	12.57	12.71	12.49	12.68	00:00:00
2010-05-13	100,100,400	12.87	12.87	12.32	12.42	00:00:00
2010-05-14	105,789,500	12.25	12.35	11.87	12.11	00:00:00
2010-05-17	108,634,100	12.08	12.18	11.49	11.95	00:00:00
2010-05-18	101,119,300	12.15	12.18	11.45	11.55	00:00:00
2010-05-19	132,776,500	11.30	11.66	11.11	11.55	00:00:00
2010-05-20	155,979,200	11.04	11.30	10.76	10.80	00:00:00
2010-05-21	174,270,000	10.25	11.30	10.17	11.26	00:00:00
2010-05-24	90,998,300	11.29	11.44	11.01	11.01	00:00:00
2010-05-25	137,714,200	10.47	11.05	10.42	11.02	00:00:00
2010-05-26	146,787,500	11.45	11.82	11.35	11.39	00:00:00
2010-05-27	90,619,800	11.85	12.00	11.66	11.99	00:00:00
2010-05-28	78,767,300	12.05	12.08	11.62	11.73	00:00:00
2010-06-01	80,922,900	11.50	11.88	11.38	11.41	00:00:00
2010-06-02	87,229,500	11.66	11.87	11.45	11.85	00:00:00
2010-06-03	79,530,000	12.01	12.15	11.81	11.96	00:00:00
2010-06-04	83,306,500	11.69	11.88	11.39	11.50	00:00:00
2010-06-07	76,140,100	11.45	11.50	11.06	11.09	00:00:00
2010-06-08	81,427,200	11.14	11.37	10.89	11.22	00:00:00
2010-06-09	74,894,800	11.36	11.40	11.00	11.05	00:00:00
2010-06-10	64,757,100	11.21	11.40	11.10	11.39	00:00:00
2010-06-11	50,228,300	11.23	11.47	11.21	11.40	00:00:00
2010-06-14	58,101,200	11.48	11.72	11.40	11.46	00:00:00
2010-06-15	51,722,800	11.55	11.76	11.52	11.70	00:00:00
2010-06-16	61,865,800	11.65	11.77	11.50	11.63	00:00:00
2010-06-17	69,388,200	11.69	11.69	11.33	11.48	00:00:00
2010-06-18	55,405,800	11.56	11.62	11.40	11.46	00:00:00
2010-06-21	67,798,600	11.68	11.80	11.50	11.53	00:00:00
2010-06-22	73,442,500	11.54	11.60	11.18	11.22	00:00:00
2010-06-23	83,098,300	11.23	11.28	11.00	11.03	00:00:00
2010-06-24	74,449,200	10.99	11.03	10.64	10.78	00:00:00
2010-06-25	148,140,900	10.75	10.77	10.42	10.75	00:00:00
2010-06-28	57,994,700	10.72	10.76	10.43	10.43	00:00:00
2010-06-29	124,558,800	10.12	10.14	9.75	9.88	00:00:00
2010-06-30	182,566,400	10.10	10.52	10.04	10.08	00:00:00
2010-07-01	153,272,700	10.23	10.63	10.02	10.57	00:00:00
2010-07-02	71,548,600	10.58	10.63	10.15	10.28	00:00:00
2010-07-06	81,199,000	10.42	10.57	10.04	10.16	00:00:00
2010-07-07	72,523,600	10.21	10.63	10.17	10.59	00:00:00
2010-07-08	62,333,900	10.72	10.83	10.45	10.62	00:00:00
2010-07-09	50,710,000	10.58	10.94	10.54	10.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>