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
2012-11-26	26,810,600	11.05	11.14	10.97	11.11	00:00:00
2012-11-27	37,610,000	11.10	11.27	11.10	11.10	00:00:00
2012-11-28	38,475,800	11.05	11.26	10.98	11.25	00:00:00
2012-11-29	57,274,700	11.32	11.53	11.32	11.53	00:00:00
2012-11-30	41,284,400	11.52	11.60	11.33	11.45	00:00:00
2012-12-03	47,724,700	11.56	11.70	11.40	11.41	00:00:00
2012-12-04	37,760,200	11.40	11.44	11.23	11.31	00:00:00
2012-12-05	33,152,400	11.32	11.40	11.18	11.31	00:00:00
2012-12-06	31,065,800	11.26	11.31	11.19	11.24	00:00:00
2012-12-07	38,404,500	11.27	11.50	11.26	11.48	00:00:00
2012-12-10	26,025,200	11.41	11.53	11.41	11.47	00:00:00
2012-12-11	36,326,900	11.51	11.58	11.40	11.49	00:00:00
2012-12-12	31,099,900	11.52	11.56	11.43	11.47	00:00:00
2012-12-13	35,443,200	11.46	11.50	11.21	11.27	00:00:00
2012-12-14	36,933,500	11.27	11.27	11.03	11.10	00:00:00
2012-12-17	46,983,300	11.16	11.41	11.14	11.39	00:00:00
2012-12-18	61,810,400	11.48	11.68	11.40	11.67	00:00:00
2012-12-19	54,884,700	11.79	11.85	11.62	11.73	00:00:00
2012-12-20	47,729,200	11.74	11.80	11.58	11.77	00:00:00
2012-12-21	94,489,300	11.55	11.86	11.47	11.86	00:00:00
2012-12-24	91,711,200	11.67	12.40	11.67	12.40	00:00:00
2012-12-26	140,267,200	12.31	12.79	12.31	12.79	00:00:00
2012-12-27	108,315,100	12.79	12.81	12.36	12.76	00:00:00
2012-12-28	95,573,100	12.55	12.88	12.52	12.87	00:00:00
2012-12-31	106,908,900	12.88	13.08	12.76	12.95	00:00:00
2013-01-02	74,848,300	13.23	13.28	13.00	13.20	00:00:00
2013-01-03	121,237,600	13.24	13.70	13.05	13.46	00:00:00
2013-01-04	54,649,400	13.51	13.61	13.35	13.57	00:00:00
2013-01-07	43,449,600	13.52	13.58	13.35	13.43	00:00:00
2013-01-08	46,313,800	13.38	13.43	13.20	13.35	00:00:00
2013-01-09	36,973,900	13.40	13.60	13.39	13.47	00:00:00
2013-01-10	84,703,200	13.78	13.94	13.68	13.83	00:00:00
2013-01-11	67,605,000	14.00	14.07	13.90	14.00	00:00:00
2013-01-14	46,204,000	14.04	14.08	13.86	13.99	00:00:00
2013-01-15	55,394,000	13.91	14.30	13.89	14.30	00:00:00
2013-01-16	51,428,200	14.16	14.25	14.01	14.22	00:00:00
2013-01-17	44,270,800	14.27	14.30	14.07	14.22	00:00:00
2013-01-18	45,716,100	14.10	14.13	13.97	14.11	00:00:00
2013-01-22	35,467,900	14.06	14.19	14.00	14.17	00:00:00
2013-01-28	51,151,800	13.49	13.82	13.42	13.78	00:00:00
2013-02-28	37,646,500	12.78	12.87	12.60	12.61	00:00:00
2013-03-04	24,337,100	12.55	12.75	12.53	12.75	00:00:00
2013-03-15	62,961,000	13.31	13.45	13.26	13.45	00:00:00
2013-03-18	36,842,500	13.16	13.39	12.80	13.26	00:00:00
2013-03-21	29,712,400	13.25	13.42	13.23	13.26	00:00:00
2013-03-22	21,413,000	13.24	13.31	13.20	13.26	00:00:00
2013-03-25	27,238,000	13.31	13.40	13.26	13.29	00:00:00
2013-04-02	35,189,300	13.00	13.19	12.96	13.01	00:00:00
2013-04-03	45,189,000	13.05	13.05	12.59	12.68	00:00:00
2013-04-05	42,605,700	12.43	12.50	12.15	12.44	00:00:00
2013-04-08	23,884,700	12.46	12.83	12.40	12.78	00:00:00
2013-04-11	51,477,700	13.15	13.58	13.13	13.55	00:00:00
2013-04-12	37,955,000	13.43	13.55	13.26	13.53	00:00:00
2013-04-15	55,853,500	13.36	13.46	12.91	12.95	00:00:00
2013-04-17	44,568,900	12.97	13.05	12.80	12.93	00:00:00
2013-04-18	34,877,900	12.94	12.98	12.65	12.75	00:00:00
2013-04-19	26,971,400	12.88	12.97	12.75	12.93	00:00:00
2013-04-25	42,016,000	13.40	13.56	13.35	13.47	00:00:00
2013-04-26	43,814,900	13.52	13.76	13.45	13.67	00:00:00
2013-05-06	53,811,300	13.86	14.15	13.83	14.09	00:00:00
2013-05-16	40,924,300	14.77	14.85	14.60	14.64	00:00:00
2013-05-17	59,717,400	14.79	15.15	14.75	15.08	00:00:00
2013-05-28	59,224,900	15.22	15.35	15.10	15.28	00:00:00
2013-05-29	65,147,900	15.27	15.72	15.24	15.63	00:00:00
2013-05-30	61,762,800	15.76	16.02	15.74	15.90	00:00:00
2013-06-03	59,005,700	15.93	16.08	15.51	15.89	00:00:00
2013-06-06	54,791,200	15.25	15.48	15.06	15.44	00:00:00
2013-06-07	37,099,500	15.58	15.76	15.46	15.73	00:00:00
2013-06-10	29,576,700	15.86	15.90	15.60	15.71	00:00:00
2013-06-13	34,327,500	15.31	15.60	15.18	15.58	00:00:00
2013-06-14	27,186,000	15.52	15.57	15.35	15.37	00:00:00
2013-07-01	35,998,900	15.61	15.79	15.56	15.74	00:00:00
2013-07-08	42,004,400	16.85	16.93	16.75	16.81	00:00:00
2013-07-22	28,723,800	16.87	17.04	16.83	17.04	00:00:00
2013-07-25	51,510,200	17.26	17.27	16.88	16.96	00:00:00
2013-07-26	30,345,500	16.92	17.13	16.90	17.02	00:00:00
2013-07-29	27,823,400	17.08	17.19	17.05	17.08	00:00:00
2013-08-13	22,343,100	17.15	17.21	16.96	17.06	00:00:00
2013-08-14	29,223,000	17.04	17.06	16.85	16.89	00:00:00
2013-08-26	24,737,600	16.44	16.62	16.38	16.41	00:00:00
2013-09-04	69,492,200	16.38	17.02	16.37	16.91	00:00:00
2013-09-05	55,959,100	17.10	17.35	17.03	17.30	00:00:00
2013-09-06	61,718,600	17.33	17.34	16.82	17.00	00:00:00
2013-09-12	26,827,400	17.55	17.56	17.31	17.39	00:00:00
2013-09-13	21,572,800	17.45	17.49	17.28	17.35	00:00:00
2013-09-16	26,976,600	17.53	17.59	17.30	17.35	00:00:00
2013-09-20	47,927,000	17.71	17.71	17.30	17.39	00:00:00
2013-09-30	36,480,100	16.77	17.01	16.69	16.87	00:00:00
2013-10-01	41,746,400	16.93	17.34	16.92	17.19	00:00:00
2013-10-02	29,500,200	17.09	17.22	16.95	17.21	00:00:00
2013-10-07	30,266,100	16.86	16.95	16.81	16.81	00:00:00
2013-10-08	45,431,200	16.83	16.85	16.45	16.50	00:00:00
2013-10-09	50,819,200	16.51	16.74	16.35	16.62	00:00:00
2013-10-10	46,901,800	16.87	17.00	16.83	16.93	00:00:00
2013-10-11	30,779,200	17.02	17.12	16.88	17.11	00:00:00
2013-10-21	22,140,900	17.59	17.60	17.41	17.50	00:00:00
2013-11-11	29,551,100	16.87	17.14	16.73	16.89	00:00:00
2013-11-18	31,158,600	17.07	17.18	16.92	16.98	00:00:00
2013-11-19	26,841,800	16.99	17.03	16.82	16.87	00:00:00
2013-11-20	31,077,800	16.89	17.08	16.84	16.92	00:00:00
2013-11-21	33,042,300	17.01	17.15	16.98	17.09	00:00:00
2013-11-22	29,789,000	17.12	17.14	17.00	17.01	00:00:00
2013-11-26	26,440,600	17.05	17.05	16.85	16.87	00:00:00
2013-11-27	31,538,500	16.86	17.09	16.81	17.03	00:00:00
2013-12-02	27,733,000	17.12	17.20	17.03	17.06	00:00:00
2013-12-09	34,369,700	16.68	16.79	16.50	16.56	00:00:00
2013-12-12	30,878,200	16.36	16.46	16.20	16.39	00:00:00
2013-12-13	48,475,200	16.47	16.79	16.46	16.59	00:00:00
2013-12-19	84,636,000	15.46	15.50	15.25	15.30	00:00:00
2013-12-23	59,194,500	15.49	15.50	15.12	15.15	00:00:00
2013-12-27	21,823,000	15.35	15.35	15.25	15.30	00:00:00
2013-12-30	32,832,800	15.36	15.42	15.25	15.28	00:00:00
2013-12-31	27,829,000	15.29	15.43	15.26	15.43	00:00:00
2014-01-02	31,528,500	15.42	15.45	15.28	15.44	00:00:00
2014-01-03	46,122,300	15.52	15.64	15.30	15.51	00:00:00
2014-01-13	57,566,400	16.37	16.53	16.08	16.11	00:00:00
2014-01-22	28,741,900	16.44	16.62	16.37	16.55	00:00:00
2014-01-27	51,218,700	15.90	15.91	15.52	15.71	00:00:00
2014-01-28	57,677,500	15.97	16.01	15.51	15.72	00:00:00
2014-01-29	52,241,500	15.48	15.53	15.20	15.26	00:00:00
2014-02-03	92,427,200	15.00	15.00	14.40	14.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>