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
2014-02-03	92,427,200	15.00	15.00	14.40	14.55	00:00:00
2014-02-13	27,008,800	14.90	15.09	14.88	15.08	00:00:00
2014-02-14	34,282,200	15.12	15.36	15.03	15.24	00:00:00
2014-02-18	32,167,900	15.38	15.45	15.28	15.39	00:00:00
2014-02-24	30,412,900	15.18	15.36	15.12	15.18	00:00:00
2014-02-25	26,401,400	15.21	15.29	15.11	15.15	00:00:00
2014-02-26	34,682,200	15.14	15.46	15.07	15.26	00:00:00
2014-03-04	33,071,700	15.33	15.39	15.27	15.37	00:00:00
2014-03-05	32,955,900	15.38	15.67	15.36	15.63	00:00:00
2014-03-10	30,496,600	15.50	15.64	15.45	15.51	00:00:00
2014-03-13	34,281,500	15.46	15.46	15.10	15.18	00:00:00
2014-03-14	26,788,200	15.18	15.25	15.06	15.08	00:00:00
2014-03-18	28,103,600	15.29	15.57	15.28	15.49	00:00:00
2014-03-19	24,259,300	15.51	15.55	15.35	15.48	00:00:00
2014-03-25	24,406,600	15.42	15.46	15.29	15.33	00:00:00
2014-03-26	24,397,300	15.38	15.44	15.23	15.25	00:00:00
2014-04-01	84,906,400	15.67	16.45	15.67	16.32	00:00:00
2014-04-02	39,794,700	16.25	16.49	16.15	16.46	00:00:00
2014-04-03	26,068,800	16.46	16.49	16.34	16.39	00:00:00
2014-04-10	31,114,600	15.90	15.91	15.59	15.63	00:00:00
2014-04-11	39,315,600	15.80	15.93	15.60	15.63	00:00:00
2014-04-17	17,601,500	15.99	16.10	15.99	16.00	00:00:00
2014-04-22	18,848,300	15.96	16.18	15.93	16.10	00:00:00
2014-04-23	19,717,400	16.08	16.32	16.08	16.23	00:00:00
2014-04-29	27,027,100	16.00	16.15	15.91	16.12	00:00:00
2014-05-02	22,173,000	15.95	15.98	15.80	15.90	00:00:00
2014-05-06	23,129,700	15.74	15.76	15.53	15.56	00:00:00
2014-05-07	32,164,800	15.63	15.63	15.43	15.46	00:00:00
2014-05-08	36,793,400	15.54	15.95	15.51	15.81	00:00:00
2014-05-09	25,010,500	15.73	15.90	15.73	15.77	00:00:00
2014-05-13	16,485,400	15.85	15.90	15.75	15.86	00:00:00
2014-05-14	15,023,500	15.85	15.89	15.75	15.75	00:00:00
2014-05-15	27,180,200	15.74	15.75	15.55	15.69	00:00:00
2014-05-16	25,628,200	15.70	15.86	15.56	15.76	00:00:00
2014-05-20	20,269,800	15.90	15.93	15.74	15.77	00:00:00
2014-05-21	17,809,700	15.82	15.98	15.80	15.91	00:00:00
2014-05-28	23,089,200	16.17	16.36	16.15	16.31	00:00:00
2014-05-29	42,819,000	16.40	16.56	16.37	16.54	00:00:00
2014-06-02	17,795,700	16.51	16.51	16.38	16.44	00:00:00
2014-06-03	32,579,900	16.46	16.72	16.45	16.55	00:00:00
2014-06-04	33,648,100	16.55	16.85	16.46	16.79	00:00:00
2014-06-05	34,824,800	16.82	16.89	16.60	16.68	00:00:00
2014-06-06	38,318,700	16.67	17.08	16.67	17.08	00:00:00
2014-06-09	22,978,000	17.01	17.12	17.00	17.00	00:00:00
2014-06-10	21,969,300	17.01	17.08	16.99	17.01	00:00:00
2014-06-11	21,318,800	16.97	17.01	16.88	16.90	00:00:00
2014-06-12	28,478,300	16.89	16.93	16.50	16.52	00:00:00
2014-06-13	20,284,100	16.53	16.65	16.50	16.56	00:00:00
2014-06-16	17,232,100	16.47	16.68	16.38	16.63	00:00:00
2014-06-17	17,723,600	16.58	16.80	16.53	16.79	00:00:00
2014-06-18	22,904,200	16.79	16.85	16.63	16.83	00:00:00
2014-06-19	16,692,300	16.87	16.87	16.76	16.78	00:00:00
2014-06-20	29,887,200	16.87	16.87	16.65	16.67	00:00:00
2014-06-26	22,189,100	17.27	17.27	17.05	17.20	00:00:00
2014-06-27	31,415,200	17.18	17.29	17.15	17.28	00:00:00
2014-06-30	24,073,800	17.30	17.35	17.20	17.24	00:00:00
2014-07-03	13,581,200	17.23	17.34	17.22	17.32	00:00:00
2014-07-24	46,665,000	18.01	18.12	17.68	17.84	00:00:00
2014-07-25	34,446,000	17.90	17.92	17.51	17.62	00:00:00
2014-07-28	29,662,100	17.62	17.71	17.47	17.64	00:00:00
2014-07-29	32,902,400	17.65	17.85	17.54	17.57	00:00:00
2014-07-30	30,156,800	17.52	17.60	17.32	17.46	00:00:00
2014-08-05	24,843,500	16.94	17.14	16.78	16.87	00:00:00
2014-08-06	21,744,100	16.74	17.08	16.74	16.98	00:00:00
2014-08-12	25,491,100	17.15	17.41	17.14	17.21	00:00:00
2014-08-13	26,155,200	17.48	17.48	17.32	17.42	00:00:00
2014-08-26	12,018,200	17.26	17.35	17.19	17.19	00:00:00
2014-08-27	18,022,900	17.23	17.40	17.21	17.36	00:00:00
2014-09-02	18,403,300	17.48	17.62	17.48	17.60	00:00:00
2014-09-03	25,606,700	17.71	17.87	17.44	17.47	00:00:00
2014-09-04	20,599,800	17.46	17.63	17.19	17.27	00:00:00
2014-09-05	29,703,800	17.30	17.30	16.94	17.14	00:00:00
2014-09-08	47,350,600	16.74	16.87	16.71	16.80	00:00:00
2014-09-11	14,658,900	16.59	16.67	16.51	16.66	00:00:00
2014-09-12	16,470,100	16.64	16.68	16.50	16.59	00:00:00
2014-09-15	23,630,500	16.56	16.62	16.42	16.47	00:00:00
2014-09-19	35,006,900	16.68	16.77	16.58	16.65	00:00:00
2014-09-22	23,731,500	16.58	16.61	16.34	16.36	00:00:00
2014-09-29	82,473,200	16.15	16.40	14.83	15.11	00:00:00
2014-09-30	114,644,900	15.01	15.15	14.49	14.79	00:00:00
2014-10-01	55,759,700	14.77	14.83	14.56	14.59	00:00:00
2014-10-06	23,915,300	14.66	14.70	14.50	14.52	00:00:00
2014-10-07	42,692,900	14.47	14.49	14.08	14.10	00:00:00
2014-10-08	50,189,700	14.07	14.24	13.62	14.21	00:00:00
2014-10-09	31,736,800	14.21	14.22	13.80	13.84	00:00:00
2014-10-10	40,964,300	13.71	13.92	13.52	13.79	00:00:00
2014-10-13	37,671,900	13.78	13.88	13.52	13.54	00:00:00
2014-10-14	43,392,900	13.60	14.04	13.54	13.78	00:00:00
2014-10-15	46,459,400	13.59	13.77	13.26	13.62	00:00:00
2014-10-16	41,375,500	13.39	14.06	13.36	13.98	00:00:00
2014-10-23	30,354,700	14.30	14.49	14.28	14.40	00:00:00
2014-10-24	91,844,700	14.41	14.44	13.65	13.78	00:00:00
2014-10-27	61,329,400	13.87	13.89	13.68	13.82	00:00:00
2014-10-30	25,506,000	13.88	13.97	13.68	13.95	00:00:00
2014-10-31	37,233,600	14.13	14.15	14.04	14.09	00:00:00
2014-11-03	31,547,100	14.10	14.17	13.94	13.99	00:00:00
2014-11-04	19,695,700	13.94	14.00	13.86	13.95	00:00:00
2014-11-05	26,034,600	14.03	14.05	13.87	13.94	00:00:00
2014-11-11	35,345,600	14.05	14.43	14.00	14.37	00:00:00
2014-11-12	36,185,300	14.32	14.63	14.26	14.58	00:00:00
2014-11-13	50,284,000	14.71	15.17	14.70	14.93	00:00:00
2014-11-14	37,092,900	15.01	15.27	14.99	15.14	00:00:00
2014-11-25	32,253,500	15.74	15.84	15.61	15.68	00:00:00
2014-11-26	20,003,200	15.65	15.68	15.52	15.61	00:00:00
2014-11-28	18,620,300	15.65	15.73	15.47	15.73	00:00:00
2014-12-02	32,273,000	15.86	15.95	15.61	15.90	00:00:00
2014-12-03	37,481,100	15.88	16.13	15.88	16.01	00:00:00
2014-12-04	23,264,600	16.00	16.03	15.75	15.81	00:00:00
2014-12-05	29,667,600	15.90	15.94	15.63	15.70	00:00:00
2014-12-08	25,318,100	15.68	15.75	15.38	15.43	00:00:00
2014-12-18	35,542,500	14.70	14.81	14.51	14.81	00:00:00
2014-12-19	40,103,000	14.79	15.05	14.74	15.03	00:00:00
2014-12-22	25,081,000	15.08	15.24	15.00	15.22	00:00:00
2014-12-26	11,528,500	15.30	15.49	15.26	15.45	00:00:00
2015-01-02	24,555,200	15.59	15.65	15.18	15.36	00:00:00
2015-01-05	43,767,000	15.12	15.13	14.69	14.76	00:00:00
2015-01-06	32,981,600	14.88	14.90	14.38	14.62	00:00:00
2015-01-07	25,975,100	14.78	15.09	14.77	15.04	00:00:00
2015-01-13	26,279,400	15.38	15.48	15.08	15.21	00:00:00
2015-01-14	36,472,600	15.07	15.16	14.83	15.11	00:00:00
2015-01-15	24,756,900	15.11	15.16	14.80	14.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>