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
2010-07-09	50,710,000	10.58	10.94	10.54	10.85	00:00:00
2010-07-12	56,304,900	10.84	11.13	10.83	11.10	00:00:00
2010-07-13	103,923,200	11.47	11.81	11.26	11.66	00:00:00
2010-07-14	68,031,300	11.62	11.92	11.54	11.81	00:00:00
2010-07-15	65,961,700	11.86	11.90	11.51	11.86	00:00:00
2010-07-16	68,905,500	11.75	11.78	11.30	11.34	00:00:00
2010-07-19	49,910,000	11.44	11.57	11.23	11.48	00:00:00
2010-07-20	53,044,200	11.30	11.76	11.25	11.75	00:00:00
2010-07-21	67,558,500	11.82	11.88	11.43	11.55	00:00:00
2010-07-22	101,921,700	11.76	12.22	11.75	12.09	00:00:00
2010-07-23	161,512,700	12.55	12.75	12.35	12.72	00:00:00
2010-07-26	125,605,700	12.82	13.15	12.75	12.94	00:00:00
2010-07-27	97,068,700	13.16	13.18	12.85	13.03	00:00:00
2010-07-28	59,720,600	12.99	13.08	12.86	12.91	00:00:00
2010-07-29	88,510,100	13.03	13.11	12.72	12.97	00:00:00
2010-07-30	79,512,400	12.81	13.01	12.58	12.77	00:00:00
2010-08-02	77,038,500	13.06	13.20	12.94	13.16	00:00:00
2010-08-03	115,127,800	13.08	13.24	12.77	12.91	00:00:00
2010-08-04	60,813,500	13.00	13.21	12.95	13.11	00:00:00
2010-08-05	51,525,400	13.05	13.05	12.90	12.98	00:00:00
2010-08-06	54,671,700	12.83	13.05	12.80	13.04	00:00:00
2010-08-09	39,051,100	13.12	13.12	12.92	13.05	00:00:00
2010-08-10	50,218,000	12.94	13.03	12.80	12.92	00:00:00
2010-08-11	68,011,300	12.65	12.67	12.33	12.41	00:00:00
2010-08-12	67,998,200	12.03	12.39	11.90	12.27	00:00:00
2010-08-13	41,607,300	12.25	12.37	12.13	12.15	00:00:00
2010-08-16	59,293,500	11.96	12.15	11.88	11.99	00:00:00
2010-08-17	61,004,500	12.20	12.38	12.06	12.16	00:00:00
2010-08-18	54,207,200	12.17	12.29	11.80	12.20	00:00:00
2010-08-19	61,008,600	12.13	12.20	11.83	11.89	00:00:00
2010-08-20	50,806,600	11.85	11.90	11.60	11.77	00:00:00
2010-08-23	42,424,400	11.84	11.90	11.60	11.61	00:00:00
2010-08-24	86,254,900	11.28	11.49	11.09	11.24	00:00:00
2010-08-25	78,551,600	11.04	11.40	10.95	11.32	00:00:00
2010-08-26	56,888,700	11.40	11.56	11.14	11.17	00:00:00
2010-08-27	63,565,200	11.26	11.72	11.05	11.56	00:00:00
2010-08-30	33,624,700	11.58	11.68	11.35	11.35	00:00:00
2010-08-31	64,984,700	11.27	11.46	11.13	11.29	00:00:00
2010-09-01	81,932,500	11.53	11.89	11.46	11.61	00:00:00
2010-09-02	39,891,300	11.68	11.83	11.57	11.71	00:00:00
2010-09-03	65,186,700	11.88	12.14	11.84	12.07	00:00:00
2010-09-07	42,463,800	12.01	12.07	11.78	11.80	00:00:00
2010-09-08	40,760,800	11.81	11.95	11.70	11.80	00:00:00
2010-09-09	48,498,400	11.96	12.04	11.64	11.75	00:00:00
2010-09-10	37,849,800	11.81	11.99	11.75	11.79	00:00:00
2010-09-13	36,660,000	11.93	12.00	11.84	11.99	00:00:00
2010-09-14	39,761,600	11.96	12.05	11.89	11.98	00:00:00
2010-09-15	53,904,600	11.93	11.96	11.76	11.87	00:00:00
2010-09-16	141,319,300	12.12	12.53	12.10	12.44	00:00:00
2010-09-17	68,935,700	12.53	12.54	12.34	12.49	00:00:00
2010-09-20	49,812,800	12.55	12.60	12.38	12.57	00:00:00
2010-09-21	59,064,700	12.53	12.75	12.51	12.55	00:00:00
2010-09-22	53,139,300	12.43	12.54	12.29	12.38	00:00:00
2010-09-23	46,866,400	12.26	12.45	12.15	12.31	00:00:00
2010-09-24	42,617,400	12.42	12.57	12.39	12.56	00:00:00
2010-09-27	28,799,700	12.57	12.60	12.46	12.48	00:00:00
2010-09-28	42,671,500	12.48	12.53	12.27	12.52	00:00:00
2010-09-29	45,126,900	12.45	12.50	12.28	12.33	00:00:00
2010-09-30	42,603,700	12.44	12.46	12.20	12.24	00:00:00
2010-10-01	54,512,500	12.24	12.41	12.12	12.26	00:00:00
2010-10-04	95,684,500	12.57	12.92	12.53	12.84	00:00:00
2010-10-05	74,573,200	13.00	13.07	12.92	13.01	00:00:00
2010-10-06	92,256,500	13.06	13.45	13.04	13.24	00:00:00
2010-10-07	53,482,300	13.32	13.38	13.19	13.32	00:00:00
2010-10-08	71,793,800	13.30	13.72	13.28	13.66	00:00:00
2010-10-11	47,980,600	13.72	13.90	13.68	13.78	00:00:00
2010-10-12	50,027,900	13.71	13.85	13.51	13.78	00:00:00
2010-10-13	59,021,300	13.90	13.91	13.64	13.64	00:00:00
2010-10-14	78,753,200	13.88	14.01	13.78	13.91	00:00:00
2010-10-15	61,322,200	14.00	14.04	13.61	13.80	00:00:00
2010-10-18	34,852,700	13.75	13.90	13.64	13.88	00:00:00
2010-10-19	84,586,400	13.63	13.64	13.18	13.32	00:00:00
2010-10-20	60,755,700	13.45	13.73	13.35	13.64	00:00:00
2010-10-21	85,226,800	13.78	14.16	13.66	13.81	00:00:00
2010-10-22	37,943,000	13.86	14.01	13.83	13.95	00:00:00
2010-10-25	77,076,500	14.05	14.20	14.01	14.15	00:00:00
2010-10-26	214,652,500	13.97	14.47	13.92	14.36	00:00:00
2010-10-27	80,925,900	14.34	14.35	14.09	14.23	00:00:00
2010-10-28	51,661,800	14.29	14.32	14.06	14.22	00:00:00
2010-10-29	52,190,300	14.18	14.23	14.10	14.13	00:00:00
2010-11-01	56,576,500	14.32	14.37	14.16	14.23	00:00:00
2010-11-02	54,586,700	14.32	14.46	14.22	14.43	00:00:00
2010-11-03	185,337,500	14.48	15.20	14.44	15.18	00:00:00
2010-11-04	193,162,800	15.51	15.98	15.40	15.86	00:00:00
2010-11-05	141,375,200	15.98	16.26	15.81	16.21	00:00:00
2010-11-08	127,230,400	16.36	16.49	16.06	16.41	00:00:00
2010-11-09	133,578,400	16.53	16.58	15.88	16.07	00:00:00
2010-11-10	139,576,200	16.32	16.71	16.08	16.63	00:00:00
2010-11-11	94,665,000	16.54	16.66	16.20	16.61	00:00:00
2010-11-12	90,535,400	16.46	16.53	16.04	16.30	00:00:00
2010-11-15	232,749,500	16.81	17.41	16.68	17.00	00:00:00
2010-11-16	234,211,600	17.19	17.42	16.36	16.51	00:00:00
2010-11-17	126,914,900	16.76	16.90	16.52	16.68	00:00:00
2010-11-18	256,665,000	16.77	16.87	16.05	16.12	00:00:00
2010-11-19	130,272,000	16.02	16.38	15.83	16.28	00:00:00
2010-11-22	91,196,100	16.26	16.54	16.11	16.20	00:00:00
2010-11-23	96,499,600	16.01	16.16	15.62	15.70	00:00:00
2010-11-24	66,727,700	15.95	16.06	15.81	15.95	00:00:00
2010-11-26	31,213,800	15.81	16.18	15.75	16.10	00:00:00
2010-11-29	61,536,700	16.12	16.12	15.86	16.06	00:00:00
2010-11-30	71,665,400	15.92	15.99	15.83	15.94	00:00:00
2010-12-01	100,536,700	16.24	16.50	16.14	16.46	00:00:00
2010-12-02	82,339,000	16.72	16.86	16.63	16.78	00:00:00
2010-12-03	67,288,600	16.63	16.83	16.60	16.80	00:00:00
2010-12-06	57,200,200	16.66	16.78	16.52	16.65	00:00:00
2010-12-07	63,987,000	16.91	16.92	16.55	16.56	00:00:00
2010-12-08	106,630,400	16.66	16.73	16.35	16.69	00:00:00
2010-12-09	47,210,300	16.82	16.85	16.66	16.76	00:00:00
2010-12-10	38,168,300	16.68	16.77	16.65	16.73	00:00:00
2010-12-13	53,743,600	16.65	16.72	16.47	16.47	00:00:00
2010-12-14	42,900,600	16.50	16.58	16.39	16.42	00:00:00
2010-12-15	44,846,400	16.37	16.66	16.35	16.55	00:00:00
2010-12-16	49,530,300	16.52	16.77	16.44	16.77	00:00:00
2010-12-17	51,922,000	16.76	16.85	16.68	16.80	00:00:00
2010-12-20	41,804,500	16.85	16.90	16.63	16.85	00:00:00
2010-12-21	35,490,400	16.89	17.00	16.84	16.99	00:00:00
2010-12-22	31,589,200	17.00	17.03	16.85	16.99	00:00:00
2010-12-23	25,730,100	16.90	16.93	16.75	16.78	00:00:00
2010-12-27	27,703,900	16.72	16.87	16.60	16.87	00:00:00
2010-12-28	28,381,200	16.83	16.85	16.65	16.73	00:00:00
2010-12-29	25,540,900	16.67	16.80	16.65	16.74	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>