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
2011-06-21	72,486,300	13.08	13.53	13.04	13.32	00:00:00
2011-06-22	42,454,300	13.39	13.50	13.33	13.36	00:00:00
2011-06-23	59,323,000	13.12	13.50	13.06	13.47	00:00:00
2011-06-24	82,707,400	13.52	13.60	13.14	13.24	00:00:00
2011-06-27	49,987,600	13.35	13.55	13.09	13.46	00:00:00
2011-06-28	54,013,200	13.55	13.55	13.25	13.33	00:00:00
2011-06-29	54,105,500	13.41	13.51	13.32	13.42	00:00:00
2011-06-30	74,076,900	13.46	13.97	13.36	13.79	00:00:00
2011-07-01	66,304,800	13.92	14.13	13.73	14.02	00:00:00
2011-07-05	47,003,800	14.07	14.18	13.91	14.10	00:00:00
2011-07-06	46,218,000	14.13	14.13	13.89	13.96	00:00:00
2011-07-07	66,168,700	14.13	14.22	13.90	14.12	00:00:00
2011-07-08	68,539,000	13.86	13.90	13.61	13.88	00:00:00
2011-07-11	61,316,000	13.64	13.69	13.26	13.32	00:00:00
2011-07-12	57,704,900	13.13	13.38	13.12	13.12	00:00:00
2011-07-13	44,280,700	13.30	13.43	13.23	13.27	00:00:00
2011-07-14	45,958,700	13.33	13.40	13.04	13.09	00:00:00
2011-07-15	41,176,700	13.14	13.20	13.00	13.09	00:00:00
2011-07-18	66,026,600	13.02	13.06	12.63	12.90	00:00:00
2011-07-19	53,869,100	13.00	13.18	12.86	13.09	00:00:00
2011-07-20	33,401,200	13.19	13.19	12.92	13.08	00:00:00
2011-07-21	43,681,800	13.16	13.32	13.08	13.28	00:00:00
2011-07-22	26,380,900	13.29	13.34	13.15	13.31	00:00:00
2011-07-25	45,247,500	13.04	13.24	13.01	13.17	00:00:00
2011-07-26	109,075,800	13.30	13.44	12.85	12.94	00:00:00
2011-07-27	113,772,800	12.80	12.85	12.30	12.37	00:00:00
2011-07-28	69,824,800	12.40	12.65	12.30	12.32	00:00:00
2011-07-29	68,523,000	12.11	12.42	12.00	12.21	00:00:00
2011-08-01	73,683,400	12.75	12.81	12.21	12.35	00:00:00
2011-08-02	96,901,600	12.28	12.35	11.82	11.85	00:00:00
2011-08-03	127,201,300	11.92	11.92	11.36	11.65	00:00:00
2011-08-04	153,313,200	11.49	11.51	10.77	10.86	00:00:00
2011-08-05	139,201,900	11.05	11.23	10.32	10.84	00:00:00
2011-08-08	201,944,500	10.02	10.42	9.87	9.93	00:00:00
2011-08-09	177,268,400	10.50	10.95	10.13	10.91	00:00:00
2011-08-10	119,807,600	10.82	10.87	10.32	10.41	00:00:00
2011-08-11	114,855,300	10.48	11.12	10.43	10.94	00:00:00
2011-08-12	79,242,900	11.29	11.31	11.00	11.06	00:00:00
2011-08-15	46,249,200	11.29	11.37	11.17	11.35	00:00:00
2011-08-16	53,384,400	11.23	11.45	11.05	11.22	00:00:00
2011-08-17	52,232,300	11.34	11.40	10.92	11.11	00:00:00
2011-08-18	87,018,900	10.67	10.70	10.22	10.38	00:00:00
2011-08-19	87,160,900	10.05	10.45	9.90	9.99	00:00:00
2011-08-22	73,334,700	10.39	10.39	9.81	10.01	00:00:00
2011-08-23	52,091,400	10.16	10.32	10.01	10.31	00:00:00
2011-08-24	52,988,800	10.31	10.46	10.13	10.45	00:00:00
2011-08-25	50,106,400	10.53	10.72	10.22	10.28	00:00:00
2011-08-26	59,378,300	10.18	10.53	10.06	10.40	00:00:00
2011-08-29	48,805,200	10.64	10.95	10.61	10.93	00:00:00
2011-08-30	50,345,100	10.87	10.96	10.64	10.87	00:00:00
2011-08-31	69,267,200	11.03	11.30	10.98	11.12	00:00:00
2011-09-01	63,996,800	11.14	11.27	10.81	10.85	00:00:00
2011-09-02	61,985,500	10.53	10.68	10.26	10.42	00:00:00
2011-09-06	65,558,100	10.02	10.27	10.00	10.22	00:00:00
2011-09-07	44,896,300	10.44	10.58	10.32	10.56	00:00:00
2011-09-08	45,010,100	10.49	10.64	10.27	10.34	00:00:00
2011-09-09	69,885,400	10.11	10.29	9.98	10.05	00:00:00
2011-09-12	58,303,900	9.86	10.14	9.85	10.11	00:00:00
2011-09-13	44,176,500	10.16	10.23	10.00	10.17	00:00:00
2011-09-14	70,759,900	10.25	10.50	10.04	10.32	00:00:00
2011-09-15	53,825,800	10.45	10.64	10.32	10.63	00:00:00
2011-09-16	46,818,400	10.62	10.69	10.36	10.62	00:00:00
2011-09-19	41,428,800	10.34	10.62	10.30	10.54	00:00:00
2011-09-20	37,695,200	10.61	10.65	10.41	10.42	00:00:00
2011-09-21	62,227,400	10.40	10.51	9.97	9.97	00:00:00
2011-09-22	115,785,400	9.79	10.14	9.43	9.62	00:00:00
2011-09-23	70,685,800	9.46	9.98	9.32	9.86	00:00:00
2011-09-26	54,404,300	9.96	10.09	9.70	10.08	00:00:00
2011-09-27	65,027,800	10.32	10.35	10.09	10.12	00:00:00
2011-09-28	43,536,600	10.18	10.22	9.90	9.93	00:00:00
2011-09-29	52,619,000	10.14	10.15	9.75	10.00	00:00:00
2011-09-30	56,697,200	9.89	10.01	9.65	9.67	00:00:00
2011-10-03	72,794,300	9.66	9.92	9.36	9.37	00:00:00
2011-10-04	103,832,100	9.22	10.13	9.05	10.08	00:00:00
2011-10-05	96,254,100	10.07	10.59	9.83	10.56	00:00:00
2011-10-06	86,253,300	10.61	11.00	10.56	10.99	00:00:00
2011-10-07	87,798,900	11.04	11.20	10.63	10.69	00:00:00
2011-10-10	57,481,000	10.93	11.23	10.90	11.21	00:00:00
2011-10-11	61,272,700	11.17	11.29	11.02	11.24	00:00:00
2011-10-12	82,816,200	11.40	11.80	11.38	11.38	00:00:00
2011-10-13	60,006,100	11.39	11.46	11.04	11.34	00:00:00
2011-10-14	54,516,400	11.58	11.67	11.34	11.56	00:00:00
2011-10-17	53,592,000	11.71	11.76	11.32	11.40	00:00:00
2011-10-18	66,767,100	11.41	11.93	11.27	11.78	00:00:00
2011-10-19	69,495,400	11.77	11.92	11.46	11.56	00:00:00
2011-10-20	62,096,000	11.66	11.75	11.47	11.70	00:00:00
2011-10-21	86,541,600	11.86	12.32	11.84	12.26	00:00:00
2011-10-24	68,630,100	12.31	12.65	12.30	12.51	00:00:00
2011-10-25	76,937,500	12.58	12.59	12.14	12.43	00:00:00
2011-10-26	159,406,400	12.09	12.20	11.54	11.87	00:00:00
2011-10-27	132,275,400	12.29	12.29	11.71	12.08	00:00:00
2011-10-28	60,315,600	11.97	12.07	11.86	12.00	00:00:00
2011-10-31	41,699,400	11.80	11.91	11.68	11.68	00:00:00
2011-11-01	108,201,300	11.33	11.39	11.03	11.08	00:00:00
2011-11-02	52,759,200	11.26	11.28	11.04	11.15	00:00:00
2011-11-03	57,778,300	11.29	11.39	11.02	11.32	00:00:00
2011-11-04	43,109,800	11.28	11.39	11.12	11.27	00:00:00
2011-11-07	39,905,000	11.20	11.30	11.06	11.22	00:00:00
2011-11-08	60,844,500	11.27	11.68	11.18	11.61	00:00:00
2011-11-09	71,954,700	11.20	11.38	10.98	11.04	00:00:00
2011-11-10	50,528,100	11.17	11.19	10.90	10.99	00:00:00
2011-11-11	32,844,000	11.15	11.18	11.05	11.14	00:00:00
2011-11-14	30,492,300	11.12	11.17	10.98	11.02	00:00:00
2011-11-15	43,949,000	10.93	11.00	10.82	10.87	00:00:00
2011-11-16	48,982,200	10.80	10.82	10.50	10.56	00:00:00
2011-11-17	69,635,700	10.54	10.56	10.07	10.17	00:00:00
2011-11-18	44,403,400	10.28	10.30	10.07	10.10	00:00:00
2011-11-21	60,874,800	9.99	10.12	9.80	10.05	00:00:00
2011-11-22	43,729,600	10.02	10.15	9.90	10.09	00:00:00
2011-11-23	44,958,400	9.97	10.04	9.83	9.83	00:00:00
2011-11-25	20,118,500	9.81	9.95	9.75	9.75	00:00:00
2011-11-28	57,935,800	10.15	10.19	9.90	10.00	00:00:00
2011-11-29	40,443,800	10.03	10.13	9.92	9.99	00:00:00
2011-11-30	66,881,400	10.33	10.60	10.17	10.60	00:00:00
2011-12-01	61,372,600	10.51	10.81	10.41	10.59	00:00:00
2011-12-02	67,238,800	10.79	11.10	10.75	10.90	00:00:00
2011-12-05	65,833,000	11.16	11.42	11.02	11.11	00:00:00
2011-12-06	39,737,100	11.10	11.19	11.00	11.05	00:00:00
2011-12-07	45,076,600	11.00	11.15	10.88	11.08	00:00:00
2011-12-08	82,504,200	10.96	11.11	9.84	10.75	00:00:00
2011-12-09	48,293,300	10.94	11.11	10.87	11.03	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>