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
2010-12-29	25,540,900	16.67	16.80	16.65	16.74	00:00:00
2010-12-30	24,038,400	16.72	16.85	16.65	16.69	00:00:00
2010-12-31	22,417,600	16.65	16.83	16.61	16.79	00:00:00
2011-01-03	70,737,800	17.02	17.31	17.00	17.25	00:00:00
2011-01-04	106,435,400	17.39	17.66	16.96	17.38	00:00:00
2011-01-05	112,172,600	17.31	18.09	17.22	17.89	00:00:00
2011-01-06	96,209,600	18.03	18.29	17.95	18.22	00:00:00
2011-01-07	99,004,600	18.42	18.42	18.08	18.27	00:00:00
2011-01-10	65,287,200	18.43	18.49	18.16	18.31	00:00:00
2011-01-11	61,266,900	18.48	18.49	18.13	18.28	00:00:00
2011-01-12	66,254,900	18.36	18.75	18.29	18.71	00:00:00
2011-01-13	100,459,700	18.81	18.97	18.55	18.68	00:00:00
2011-01-14	50,242,400	18.61	18.75	18.58	18.65	00:00:00
2011-01-18	39,719,000	18.66	18.77	18.61	18.70	00:00:00
2011-01-19	89,021,000	18.71	18.72	17.77	17.90	00:00:00
2011-01-20	93,455,200	17.77	18.00	17.35	17.78	00:00:00
2011-01-21	48,655,100	17.99	18.11	17.87	17.95	00:00:00
2011-01-24	51,665,900	18.03	18.03	17.75	17.93	00:00:00
2011-01-25	47,090,700	17.86	18.02	17.66	17.89	00:00:00
2011-01-26	66,705,300	17.97	18.43	17.90	18.37	00:00:00
2011-01-27	67,425,500	18.52	18.88	18.33	18.79	00:00:00
2011-01-28	480,337,800	17.79	17.88	15.98	16.27	00:00:00
2011-01-31	275,009,900	16.56	16.64	15.45	15.95	00:00:00
2011-02-01	178,686,400	16.14	16.24	15.85	15.89	00:00:00
2011-02-02	186,743,100	15.91	15.98	15.31	15.40	00:00:00
2011-02-03	152,953,100	15.38	15.78	15.10	15.76	00:00:00
2011-02-04	79,101,100	15.91	15.95	15.64	15.72	00:00:00
2011-02-07	117,997,000	15.84	16.36	15.80	16.11	00:00:00
2011-02-08	59,582,200	16.17	16.26	16.02	16.24	00:00:00
2011-02-09	61,807,000	16.13	16.30	16.02	16.09	00:00:00
2011-02-10	65,169,000	15.99	16.11	15.90	15.95	00:00:00
2011-02-11	94,576,700	16.06	16.51	15.99	16.38	00:00:00
2011-02-14	69,517,700	16.38	16.39	16.02	16.09	00:00:00
2011-02-15	51,534,800	16.03	16.16	15.95	16.10	00:00:00
2011-02-16	59,745,400	16.16	16.18	16.00	16.05	00:00:00
2011-02-17	53,700,200	16.01	16.03	15.83	15.97	00:00:00
2011-02-18	68,709,600	15.95	15.99	15.70	15.77	00:00:00
2011-02-22	97,301,500	15.36	15.52	15.08	15.23	00:00:00
2011-02-23	159,772,900	15.02	15.04	14.49	14.86	00:00:00
2011-02-24	120,166,000	14.57	14.99	14.50	14.70	00:00:00
2011-02-25	78,277,800	14.94	15.11	14.85	15.07	00:00:00
2011-02-28	54,032,400	15.29	15.29	14.89	15.05	00:00:00
2011-03-01	74,246,500	15.10	15.12	14.60	14.66	00:00:00
2011-03-02	67,089,200	14.66	14.89	14.62	14.66	00:00:00
2011-03-03	66,545,000	14.90	14.95	14.66	14.76	00:00:00
2011-03-04	81,549,100	14.79	14.79	14.28	14.42	00:00:00
2011-03-07	105,457,200	14.34	14.42	13.98	14.01	00:00:00
2011-03-08	106,542,600	14.02	14.55	14.01	14.47	00:00:00
2011-03-09	67,831,200	14.59	14.60	14.25	14.29	00:00:00
2011-03-10	107,127,400	14.10	14.28	14.01	14.06	00:00:00
2011-03-11	72,325,200	13.90	14.46	13.87	14.36	00:00:00
2011-03-14	65,056,100	14.47	14.64	14.20	14.30	00:00:00
2011-03-15	108,862,000	13.80	14.80	13.75	14.67	00:00:00
2011-03-16	127,191,200	14.73	14.79	13.89	14.18	00:00:00
2011-03-17	78,652,800	14.56	14.58	14.18	14.26	00:00:00
2011-03-18	64,470,900	14.58	14.67	14.43	14.49	00:00:00
2011-03-21	46,459,100	14.70	14.72	14.48	14.59	00:00:00
2011-03-22	44,731,700	14.52	14.57	14.32	14.34	00:00:00
2011-03-23	64,409,600	14.26	14.45	14.02	14.31	00:00:00
2011-03-24	128,312,300	14.40	15.12	14.39	15.04	00:00:00
2011-03-25	58,913,300	15.20	15.20	14.90	15.01	00:00:00
2011-03-28	41,230,500	14.99	15.09	14.83	14.86	00:00:00
2011-03-29	33,259,800	14.83	14.94	14.73	14.84	00:00:00
2011-03-30	40,830,700	14.88	14.97	14.74	14.86	00:00:00
2011-03-31	41,909,100	14.82	14.95	14.71	14.91	00:00:00
2011-04-01	116,090,600	15.03	15.42	14.92	15.16	00:00:00
2011-04-04	98,998,100	15.39	15.74	15.39	15.55	00:00:00
2011-04-05	72,322,800	15.65	15.81	15.55	15.79	00:00:00
2011-04-06	62,247,400	15.91	15.98	15.61	15.73	00:00:00
2011-04-07	51,213,800	15.71	15.82	15.45	15.53	00:00:00
2011-04-08	51,126,100	15.65	15.68	15.16	15.33	00:00:00
2011-04-11	85,493,800	15.27	15.40	14.74	14.86	00:00:00
2011-04-12	82,591,000	14.59	15.00	14.50	14.91	00:00:00
2011-04-13	58,509,900	15.04	15.05	14.80	14.98	00:00:00
2011-04-14	62,401,500	14.74	14.85	14.61	14.81	00:00:00
2011-04-15	47,472,200	14.86	14.91	14.61	14.71	00:00:00
2011-04-18	49,822,500	14.51	14.74	14.49	14.62	00:00:00
2011-04-19	33,534,400	14.65	14.79	14.54	14.66	00:00:00
2011-04-20	70,946,900	14.95	15.20	14.84	15.09	00:00:00
2011-04-21	53,126,500	15.23	15.45	15.10	15.43	00:00:00
2011-04-25	54,676,800	15.51	15.59	15.35	15.54	00:00:00
2011-04-26	166,781,100	16.04	16.18	15.66	15.66	00:00:00
2011-04-27	84,380,600	15.85	15.87	15.42	15.58	00:00:00
2011-04-28	48,114,500	15.47	15.70	15.42	15.50	00:00:00
2011-04-29	40,100,000	15.49	15.68	15.40	15.47	00:00:00
2011-05-02	42,173,000	15.52	15.69	15.41	15.45	00:00:00
2011-05-03	68,609,300	15.42	15.56	15.26	15.38	00:00:00
2011-05-04	71,702,900	15.42	15.45	14.97	15.15	00:00:00
2011-05-05	62,502,900	14.97	15.30	14.88	15.08	00:00:00
2011-05-06	58,410,500	15.26	15.37	15.08	15.11	00:00:00
2011-05-09	33,369,700	15.12	15.20	15.02	15.08	00:00:00
2011-05-10	36,684,200	15.13	15.20	15.08	15.15	00:00:00
2011-05-11	55,085,300	15.11	15.35	15.06	15.15	00:00:00
2011-05-12	48,700,000	15.14	15.34	15.12	15.26	00:00:00
2011-05-13	43,372,600	15.22	15.30	15.03	15.08	00:00:00
2011-05-16	51,778,600	15.21	15.32	15.10	15.13	00:00:00
2011-05-17	65,261,100	15.06	15.18	14.82	14.97	00:00:00
2011-05-18	41,224,700	15.01	15.16	14.87	15.12	00:00:00
2011-05-19	38,566,100	15.10	15.17	15.01	15.12	00:00:00
2011-05-20	39,204,000	15.05	15.11	14.97	15.00	00:00:00
2011-05-23	49,502,000	14.71	14.93	14.65	14.80	00:00:00
2011-05-24	48,866,100	14.84	14.85	14.56	14.66	00:00:00
2011-05-25	93,913,700	14.54	14.66	14.35	14.58	00:00:00
2011-05-26	45,927,900	14.51	14.60	14.40	14.56	00:00:00
2011-05-27	35,637,100	14.55	14.64	14.46	14.60	00:00:00
2011-05-31	66,258,800	14.75	14.92	14.64	14.92	00:00:00
2011-06-01	91,482,300	14.78	14.90	14.20	14.23	00:00:00
2011-06-02	58,546,100	14.26	14.37	14.09	14.18	00:00:00
2011-06-03	57,273,200	13.88	14.22	13.81	14.01	00:00:00
2011-06-06	54,131,900	13.99	14.12	13.86	13.91	00:00:00
2011-06-07	73,108,300	14.17	14.19	13.94	13.95	00:00:00
2011-06-08	77,138,300	13.96	14.01	13.65	13.70	00:00:00
2011-06-09	55,346,900	13.74	13.87	13.58	13.80	00:00:00
2011-06-10	96,507,700	13.68	13.74	13.33	13.35	00:00:00
2011-06-13	110,726,600	13.14	13.26	12.78	13.14	00:00:00
2011-06-14	61,343,700	13.29	13.56	13.25	13.43	00:00:00
2011-06-15	88,689,300	13.30	13.36	13.05	13.15	00:00:00
2011-06-16	91,808,200	13.05	13.18	12.68	12.83	00:00:00
2011-06-17	75,778,900	12.94	12.95	12.68	12.77	00:00:00
2011-06-20	51,374,300	12.66	13.03	12.65	12.94	00:00:00
2011-06-21	72,486,300	13.08	13.53	13.04	13.32	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>