|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-04 | 57,305,600 | 10.15 | 10.18 | 9.91 | 10.04 | 00:00:00 | | 2012-06-05 | 38,326,200 | 10.01 | 10.24 | 9.97 | 10.19 | 00:00:00 | | 2012-06-06 | 50,437,700 | 10.29 | 10.58 | 10.27 | 10.57 | 00:00:00 | | 2012-06-07 | 33,829,200 | 10.73 | 10.78 | 10.52 | 10.55 | 00:00:00 | | 2012-06-08 | 30,792,200 | 10.48 | 10.68 | 10.38 | 10.66 | 00:00:00 | | 2012-06-11 | 35,799,900 | 10.77 | 10.80 | 10.45 | 10.45 | 00:00:00 | | 2012-06-12 | 35,130,800 | 10.47 | 10.55 | 10.31 | 10.50 | 00:00:00 | | 2012-06-13 | 53,471,900 | 10.39 | 10.49 | 10.22 | 10.30 | 00:00:00 | | 2012-06-14 | 37,531,800 | 10.27 | 10.45 | 10.21 | 10.41 | 00:00:00 | | 2012-06-15 | 39,442,000 | 10.40 | 10.42 | 10.26 | 10.35 | 00:00:00 | | 2012-06-18 | 27,361,000 | 10.35 | 10.40 | 10.26 | 10.34 | 00:00:00 | | 2012-06-19 | 37,155,900 | 10.37 | 10.64 | 10.35 | 10.56 | 00:00:00 | | 2012-06-20 | 40,799,100 | 10.58 | 10.74 | 10.52 | 10.65 | 00:00:00 | | 2012-06-21 | 40,018,500 | 10.65 | 10.68 | 10.25 | 10.27 | 00:00:00 | | 2012-06-22 | 55,502,500 | 10.35 | 10.40 | 10.18 | 10.19 | 00:00:00 | | 2012-06-25 | 44,276,800 | 10.13 | 10.18 | 9.95 | 10.01 | 00:00:00 | | 2012-06-26 | 31,871,900 | 10.06 | 10.08 | 9.96 | 10.01 | 00:00:00 | | 2012-06-27 | 33,278,900 | 10.05 | 10.10 | 9.97 | 10.02 | 00:00:00 | | 2012-06-28 | 38,648,400 | 9.93 | 10.09 | 9.93 | 10.09 | 00:00:00 | | 2012-06-29 | 137,996,200 | 9.95 | 9.98 | 9.46 | 9.59 | 00:00:00 | | 2012-07-02 | 63,288,600 | 9.50 | 9.60 | 9.30 | 9.39 | 00:00:00 | | 2012-07-03 | 49,576,600 | 9.53 | 9.79 | 9.49 | 9.60 | 00:00:00 | | 2012-07-05 | 31,773,700 | 9.67 | 9.74 | 9.53 | 9.57 | 00:00:00 | | 2012-07-06 | 30,355,400 | 9.47 | 9.52 | 9.40 | 9.50 | 00:00:00 | | 2012-07-09 | 35,758,500 | 9.45 | 9.46 | 9.31 | 9.44 | 00:00:00 | | 2012-07-10 | 33,516,600 | 9.50 | 9.55 | 9.28 | 9.35 | 00:00:00 | | 2012-07-11 | 24,834,600 | 9.31 | 9.38 | 9.26 | 9.34 | 00:00:00 | | 2012-07-12 | 55,111,000 | 9.26 | 9.28 | 9.12 | 9.13 | 00:00:00 | | 2012-07-13 | 30,232,700 | 9.16 | 9.32 | 9.14 | 9.27 | 00:00:00 | | 2012-07-16 | 28,838,200 | 9.22 | 9.32 | 9.15 | 9.26 | 00:00:00 | | 2012-07-17 | 29,510,000 | 9.28 | 9.35 | 9.12 | 9.34 | 00:00:00 | | 2012-07-18 | 30,995,600 | 9.38 | 9.52 | 9.34 | 9.38 | 00:00:00 | | 2012-07-19 | 33,568,900 | 9.45 | 9.50 | 9.33 | 9.35 | 00:00:00 | | 2012-07-20 | 27,968,300 | 9.28 | 9.35 | 9.18 | 9.21 | 00:00:00 | | 2012-07-23 | 28,871,000 | 9.08 | 9.20 | 9.05 | 9.16 | 00:00:00 | | 2012-07-24 | 53,476,700 | 9.17 | 9.24 | 8.95 | 9.06 | 00:00:00 | | 2012-07-25 | 44,338,200 | 9.17 | 9.20 | 8.91 | 8.97 | 00:00:00 | | 2012-07-26 | 51,798,900 | 9.05 | 9.11 | 8.83 | 8.96 | 00:00:00 | | 2012-07-27 | 67,967,700 | 8.99 | 9.10 | 8.88 | 9.00 | 00:00:00 | | 2012-07-30 | 40,958,300 | 9.04 | 9.18 | 9.01 | 9.10 | 00:00:00 | | 2012-07-31 | 41,360,900 | 9.13 | 9.28 | 9.12 | 9.24 | 00:00:00 | | 2012-08-01 | 65,945,600 | 9.29 | 9.42 | 8.99 | 9.04 | 00:00:00 | | 2012-08-02 | 45,313,700 | 8.99 | 9.03 | 8.82 | 8.92 | 00:00:00 | | 2012-08-03 | 38,631,400 | 9.02 | 9.15 | 8.96 | 9.09 | 00:00:00 | | 2012-08-06 | 23,819,100 | 9.13 | 9.21 | 9.09 | 9.15 | 00:00:00 | | 2012-08-07 | 43,574,500 | 9.18 | 9.39 | 9.18 | 9.31 | 00:00:00 | | 2012-08-08 | 22,630,300 | 9.25 | 9.38 | 9.24 | 9.35 | 00:00:00 | | 2012-08-09 | 30,909,800 | 9.31 | 9.46 | 9.30 | 9.34 | 00:00:00 | | 2012-08-10 | 19,618,800 | 9.30 | 9.36 | 9.23 | 9.35 | 00:00:00 | | 2012-08-13 | 21,122,000 | 9.35 | 9.42 | 9.25 | 9.40 | 00:00:00 | | 2012-08-14 | 47,611,100 | 9.45 | 9.66 | 9.42 | 9.44 | 00:00:00 | | 2012-08-15 | 21,241,800 | 9.44 | 9.54 | 9.41 | 9.49 | 00:00:00 | | 2012-08-16 | 34,323,700 | 9.50 | 9.67 | 9.49 | 9.59 | 00:00:00 | | 2012-08-17 | 34,469,800 | 9.65 | 9.66 | 9.60 | 9.63 | 00:00:00 | | 2012-08-20 | 38,904,700 | 9.58 | 9.64 | 9.51 | 9.63 | 00:00:00 | | 2012-08-21 | 26,281,100 | 9.65 | 9.70 | 9.52 | 9.53 | 00:00:00 | | 2012-08-22 | 26,965,500 | 9.50 | 9.56 | 9.40 | 9.49 | 00:00:00 | | 2012-08-23 | 23,537,700 | 9.45 | 9.54 | 9.42 | 9.45 | 00:00:00 | | 2012-08-24 | 19,574,600 | 9.42 | 9.52 | 9.41 | 9.49 | 00:00:00 | | 2012-08-27 | 22,754,200 | 9.51 | 9.52 | 9.38 | 9.39 | 00:00:00 | | 2012-08-28 | 23,084,400 | 9.37 | 9.44 | 9.31 | 9.34 | 00:00:00 | | 2012-08-29 | 26,115,700 | 9.33 | 9.40 | 9.29 | 9.32 | 00:00:00 | | 2012-08-30 | 16,459,400 | 9.30 | 9.34 | 9.25 | 9.31 | 00:00:00 | | 2012-08-31 | 28,029,200 | 9.39 | 9.43 | 9.31 | 9.34 | 00:00:00 | | 2012-09-04 | 37,929,300 | 9.37 | 9.47 | 9.35 | 9.41 | 00:00:00 | | 2012-09-05 | 40,608,800 | 9.45 | 9.62 | 9.39 | 9.57 | 00:00:00 | | 2012-09-06 | 67,996,400 | 9.66 | 9.96 | 9.66 | 9.92 | 00:00:00 | | 2012-09-07 | 60,617,000 | 9.95 | 10.23 | 9.93 | 10.14 | 00:00:00 | | 2012-09-10 | 43,358,500 | 10.08 | 10.28 | 10.06 | 10.11 | 00:00:00 | | 2012-09-11 | 28,149,400 | 10.18 | 10.25 | 10.13 | 10.15 | 00:00:00 | | 2012-09-12 | 28,035,500 | 10.25 | 10.30 | 10.17 | 10.21 | 00:00:00 | | 2012-09-13 | 50,920,200 | 10.20 | 10.38 | 10.12 | 10.34 | 00:00:00 | | 2012-09-14 | 55,922,100 | 10.41 | 10.57 | 10.39 | 10.53 | 00:00:00 | | 2012-09-17 | 31,922,200 | 10.27 | 10.42 | 10.26 | 10.39 | 00:00:00 | | 2012-09-18 | 34,937,000 | 10.30 | 10.45 | 10.28 | 10.42 | 00:00:00 | | 2012-09-19 | 42,403,000 | 10.49 | 10.66 | 10.45 | 10.59 | 00:00:00 | | 2012-09-20 | 28,755,100 | 10.48 | 10.52 | 10.35 | 10.44 | 00:00:00 | | 2012-09-21 | 35,459,800 | 10.53 | 10.54 | 10.36 | 10.40 | 00:00:00 | | 2012-09-24 | 28,547,600 | 10.30 | 10.40 | 10.26 | 10.32 | 00:00:00 | | 2012-09-25 | 36,843,000 | 10.35 | 10.37 | 10.06 | 10.09 | 00:00:00 | | 2012-09-26 | 44,362,600 | 9.98 | 10.12 | 9.86 | 10.01 | 00:00:00 | | 2012-09-27 | 25,725,000 | 10.13 | 10.18 | 10.02 | 10.02 | 00:00:00 | | 2012-09-28 | 44,586,300 | 9.99 | 10.00 | 9.81 | 9.86 | 00:00:00 | | 2012-10-01 | 33,425,400 | 9.89 | 10.08 | 9.88 | 9.93 | 00:00:00 | | 2012-10-02 | 63,630,000 | 10.01 | 10.05 | 9.71 | 9.79 | 00:00:00 | | 2012-10-03 | 51,023,800 | 9.82 | 10.02 | 9.76 | 9.94 | 00:00:00 | | 2012-10-04 | 46,855,500 | 10.06 | 10.15 | 9.96 | 10.11 | 00:00:00 | | 2012-10-05 | 40,693,900 | 10.17 | 10.28 | 10.13 | 10.16 | 00:00:00 | | 2012-10-08 | 25,473,900 | 10.06 | 10.12 | 9.99 | 10.05 | 00:00:00 | | 2012-10-09 | 38,235,700 | 10.21 | 10.25 | 10.02 | 10.10 | 00:00:00 | | 2012-10-10 | 33,951,600 | 10.12 | 10.12 | 9.95 | 9.98 | 00:00:00 | | 2012-10-11 | 39,328,700 | 10.06 | 10.26 | 10.05 | 10.14 | 00:00:00 | | 2012-10-12 | 24,108,500 | 10.14 | 10.25 | 10.09 | 10.12 | 00:00:00 | | 2012-10-15 | 26,432,600 | 10.11 | 10.25 | 10.09 | 10.22 | 00:00:00 | | 2012-10-16 | 32,776,700 | 10.26 | 10.32 | 10.22 | 10.30 | 00:00:00 | | 2012-10-17 | 29,316,700 | 10.31 | 10.41 | 10.26 | 10.41 | 00:00:00 | | 2012-10-18 | 44,041,700 | 10.36 | 10.57 | 10.33 | 10.43 | 00:00:00 | | 2012-10-19 | 40,493,000 | 10.42 | 10.43 | 10.13 | 10.18 | 00:00:00 | | 2012-10-22 | 39,089,900 | 10.14 | 10.24 | 10.03 | 10.17 | 00:00:00 | | 2012-10-23 | 32,476,500 | 10.02 | 10.11 | 9.97 | 10.00 | 00:00:00 | | 2012-10-24 | 49,339,800 | 10.08 | 10.29 | 10.01 | 10.17 | 00:00:00 | | 2012-10-25 | 59,290,900 | 10.42 | 10.49 | 10.28 | 10.39 | 00:00:00 | | 2012-10-26 | 43,485,500 | 10.35 | 10.42 | 10.22 | 10.36 | 00:00:00 | | 2012-10-31 | 137,960,900 | 10.70 | 11.17 | 10.60 | 11.16 | 00:00:00 | | 2012-11-01 | 88,770,100 | 11.19 | 11.30 | 10.88 | 11.25 | 00:00:00 | | 2012-11-02 | 53,399,000 | 11.31 | 11.38 | 11.15 | 11.17 | 00:00:00 | | 2012-11-05 | 37,995,000 | 11.15 | 11.35 | 11.13 | 11.25 | 00:00:00 | | 2012-11-06 | 51,214,200 | 11.33 | 11.59 | 11.26 | 11.42 | 00:00:00 | | 2012-11-07 | 56,674,900 | 11.25 | 11.34 | 11.04 | 11.06 | 00:00:00 | | 2012-11-08 | 45,948,800 | 11.07 | 11.23 | 10.89 | 10.90 | 00:00:00 | | 2012-11-09 | 40,703,600 | 10.76 | 11.10 | 10.71 | 10.93 | 00:00:00 | | 2012-11-12 | 25,706,800 | 11.03 | 11.16 | 10.96 | 10.97 | 00:00:00 | | 2012-11-13 | 33,342,900 | 10.89 | 11.10 | 10.86 | 11.00 | 00:00:00 | | 2012-11-14 | 45,653,800 | 11.02 | 11.05 | 10.62 | 10.67 | 00:00:00 | | 2012-11-15 | 48,879,800 | 10.57 | 10.80 | 10.46 | 10.57 | 00:00:00 | | 2012-11-16 | 45,332,600 | 10.58 | 10.64 | 10.38 | 10.50 | 00:00:00 | | 2012-11-19 | 39,344,900 | 10.65 | 10.90 | 10.65 | 10.83 | 00:00:00 | | 2012-11-20 | 34,739,800 | 10.85 | 11.02 | 10.76 | 10.85 | 00:00:00 | | 2012-11-21 | 21,181,700 | 10.84 | 11.00 | 10.80 | 10.92 | 00:00:00 | | 2012-11-23 | 16,032,200 | 10.98 | 11.10 | 10.96 | 11.10 | 00:00:00 | | 2012-11-26 | 26,810,600 | 11.05 | 11.14 | 10.97 | 11.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
