|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-19 | 4,097,500 | 23.81 | 23.87 | 23.31 | 23.56 | 00:00:00 | | 2000-12-20 | 7,916,000 | 23.12 | 23.25 | 21.69 | 22.12 | 00:00:00 | | 2000-12-21 | 9,171,400 | 22.44 | 24.19 | 22.19 | 24.19 | 00:00:00 | | 2000-12-22 | 8,402,800 | 22.75 | 24.00 | 22.31 | 22.81 | 00:00:00 | | 2000-12-26 | 5,520,200 | 22.81 | 24.12 | 22.75 | 24.00 | 00:00:00 | | 2000-12-27 | 5,228,800 | 23.25 | 23.81 | 23.19 | 23.56 | 00:00:00 | | 2000-12-28 | 3,995,500 | 23.81 | 24.31 | 23.81 | 24.25 | 00:00:00 | | 2000-12-29 | 4,746,800 | 24.06 | 24.06 | 23.31 | 23.44 | 00:00:00 | | 2001-01-02 | 5,226,500 | 23.81 | 24.94 | 23.75 | 24.31 | 00:00:00 | | 2001-01-03 | 11,157,800 | 24.56 | 25.50 | 23.87 | 25.12 | 00:00:00 | | 2001-01-04 | 14,896,200 | 28.00 | 28.00 | 25.44 | 26.94 | 00:00:00 | | 2001-01-05 | 6,710,900 | 27.00 | 27.00 | 25.87 | 26.25 | 00:00:00 | | 2001-01-08 | 5,900,300 | 25.44 | 26.00 | 24.94 | 25.62 | 00:00:00 | | 2001-01-09 | 7,254,400 | 25.75 | 26.75 | 25.56 | 26.44 | 00:00:00 | | 2001-01-10 | 6,974,400 | 25.62 | 26.50 | 25.56 | 26.25 | 00:00:00 | | 2001-01-11 | 6,835,600 | 26.06 | 27.62 | 25.94 | 26.94 | 00:00:00 | | 2001-01-12 | 5,003,000 | 27.00 | 27.06 | 25.87 | 26.37 | 00:00:00 | | 2001-01-16 | 6,242,700 | 26.37 | 27.44 | 26.00 | 27.12 | 00:00:00 | | 2001-01-17 | 3,039,000 | 27.37 | 27.50 | 26.62 | 26.87 | 00:00:00 | | 2001-01-18 | 5,065,400 | 26.56 | 27.81 | 26.56 | 27.19 | 00:00:00 | | 2001-01-19 | 6,563,300 | 26.75 | 27.00 | 25.94 | 26.31 | 00:00:00 | | 2001-01-22 | 4,243,600 | 26.31 | 27.19 | 26.12 | 27.12 | 00:00:00 | | 2001-01-23 | 3,482,100 | 27.37 | 27.37 | 26.87 | 27.00 | 00:00:00 | | 2001-01-24 | 5,593,000 | 27.12 | 28.00 | 27.00 | 27.75 | 00:00:00 | | 2001-01-25 | 5,915,800 | 27.69 | 28.25 | 27.56 | 28.06 | 00:00:00 | | 2001-01-26 | 4,187,200 | 27.94 | 28.25 | 27.56 | 28.00 | 00:00:00 | | 2001-01-29 | 3,326,800 | 27.85 | 28.32 | 27.66 | 28.29 | 00:00:00 | | 2001-01-30 | 4,020,200 | 28.02 | 28.74 | 27.63 | 28.30 | 00:00:00 | | 2001-01-31 | 4,553,600 | 28.35 | 28.65 | 27.90 | 28.19 | 00:00:00 | | 2001-02-01 | 3,507,100 | 27.92 | 28.42 | 27.70 | 28.37 | 00:00:00 | | 2001-02-02 | 4,275,600 | 28.25 | 28.31 | 27.87 | 28.01 | 00:00:00 | | 2001-02-05 | 4,061,600 | 28.10 | 28.75 | 28.07 | 28.45 | 00:00:00 | | 2001-02-06 | 4,603,800 | 28.45 | 28.91 | 28.40 | 28.74 | 00:00:00 | | 2001-02-07 | 6,834,200 | 28.25 | 28.65 | 27.25 | 27.26 | 00:00:00 | | 2001-02-08 | 5,327,100 | 27.95 | 28.25 | 27.72 | 28.01 | 00:00:00 | | 2001-02-09 | 4,210,900 | 28.05 | 28.05 | 26.80 | 26.92 | 00:00:00 | | 2001-02-12 | 5,888,100 | 27.34 | 28.00 | 27.30 | 27.80 | 00:00:00 | | 2001-02-13 | 3,332,000 | 27.95 | 28.09 | 27.55 | 27.92 | 00:00:00 | | 2001-02-14 | 4,509,100 | 27.94 | 28.47 | 27.79 | 27.86 | 00:00:00 | | 2001-02-15 | 4,265,400 | 28.18 | 28.29 | 27.87 | 28.00 | 00:00:00 | | 2001-02-16 | 4,200,400 | 27.80 | 28.24 | 27.60 | 27.60 | 00:00:00 | | 2001-02-20 | 4,845,000 | 27.65 | 28.46 | 27.61 | 27.71 | 00:00:00 | | 2001-02-21 | 3,677,600 | 27.53 | 28.35 | 27.53 | 27.68 | 00:00:00 | | 2001-02-22 | 4,769,400 | 27.70 | 27.97 | 27.12 | 27.51 | 00:00:00 | | 2001-02-23 | 7,048,500 | 27.35 | 28.65 | 27.28 | 28.35 | 00:00:00 | | 2001-02-26 | 6,265,700 | 28.45 | 29.00 | 28.00 | 28.60 | 00:00:00 | | 2001-02-27 | 4,132,700 | 28.60 | 28.73 | 28.26 | 28.43 | 00:00:00 | | 2001-02-28 | 4,803,100 | 28.90 | 28.97 | 27.50 | 27.81 | 00:00:00 | | 2001-03-01 | 6,285,400 | 27.81 | 28.51 | 27.80 | 28.21 | 00:00:00 | | 2001-03-02 | 4,060,600 | 28.21 | 28.60 | 27.98 | 28.06 | 00:00:00 | | 2001-03-05 | 2,932,300 | 27.65 | 28.48 | 27.65 | 28.30 | 00:00:00 | | 2001-03-06 | 4,536,700 | 28.80 | 29.25 | 28.50 | 29.04 | 00:00:00 | | 2001-03-07 | 3,986,500 | 29.02 | 29.18 | 28.91 | 29.08 | 00:00:00 | | 2001-03-08 | 11,033,100 | 29.09 | 30.50 | 28.93 | 30.35 | 00:00:00 | | 2001-03-09 | 7,359,500 | 30.17 | 30.45 | 29.91 | 30.10 | 00:00:00 | | 2001-03-12 | 8,059,200 | 30.05 | 31.37 | 29.77 | 30.25 | 00:00:00 | | 2001-03-13 | 5,677,000 | 30.13 | 30.50 | 29.43 | 29.84 | 00:00:00 | | 2001-03-14 | 8,795,200 | 29.10 | 30.25 | 28.69 | 28.69 | 00:00:00 | | 2001-03-15 | 5,616,100 | 28.12 | 28.67 | 28.12 | 28.60 | 00:00:00 | | 2001-03-16 | 7,993,400 | 27.95 | 29.00 | 27.95 | 28.43 | 00:00:00 | | 2001-03-19 | 5,152,000 | 28.40 | 30.09 | 28.40 | 29.81 | 00:00:00 | | 2001-03-20 | 5,885,600 | 29.58 | 30.04 | 28.75 | 28.82 | 00:00:00 | | 2001-03-21 | 5,222,700 | 29.05 | 29.33 | 28.05 | 28.25 | 00:00:00 | | 2001-03-22 | 7,059,400 | 28.00 | 28.10 | 27.02 | 27.81 | 00:00:00 | | 2001-03-23 | 5,035,700 | 28.00 | 28.10 | 27.07 | 27.90 | 00:00:00 | | 2001-03-26 | 3,820,100 | 28.60 | 29.55 | 28.40 | 28.99 | 00:00:00 | | 2001-03-27 | 8,785,400 | 28.10 | 28.40 | 27.74 | 28.12 | 00:00:00 | | 2001-03-28 | 4,944,000 | 28.25 | 28.42 | 27.78 | 27.94 | 00:00:00 | | 2001-03-29 | 4,983,300 | 27.99 | 28.67 | 27.52 | 28.49 | 00:00:00 | | 2001-03-30 | 3,807,000 | 28.39 | 28.65 | 27.77 | 28.12 | 00:00:00 | | 2001-04-02 | 5,252,400 | 27.80 | 28.80 | 27.75 | 28.61 | 00:00:00 | | 2001-04-03 | 5,127,500 | 28.17 | 28.32 | 27.29 | 27.37 | 00:00:00 | | 2001-04-04 | 7,200,800 | 27.88 | 28.63 | 27.87 | 28.57 | 00:00:00 | | 2001-04-05 | 5,531,000 | 28.70 | 28.80 | 27.98 | 28.35 | 00:00:00 | | 2001-04-06 | 5,084,400 | 27.78 | 28.14 | 27.50 | 27.80 | 00:00:00 | | 2001-04-09 | 4,417,500 | 28.05 | 29.00 | 27.95 | 29.00 | 00:00:00 | | 2001-04-10 | 4,634,700 | 28.90 | 29.90 | 28.65 | 28.96 | 00:00:00 | | 2001-04-11 | 7,375,700 | 28.96 | 28.96 | 27.65 | 28.18 | 00:00:00 | | 2001-04-12 | 5,149,100 | 28.35 | 29.03 | 28.03 | 29.00 | 00:00:00 | | 2001-04-16 | 3,531,600 | 28.85 | 29.18 | 28.51 | 29.18 | 00:00:00 | | 2001-04-17 | 3,264,500 | 28.80 | 29.25 | 28.80 | 28.88 | 00:00:00 | | 2001-04-18 | 11,597,300 | 29.50 | 31.42 | 29.25 | 30.71 | 00:00:00 | | 2001-04-19 | 6,807,800 | 30.00 | 30.68 | 29.92 | 30.30 | 00:00:00 | | 2001-04-20 | 5,214,500 | 30.08 | 30.35 | 29.90 | 30.00 | 00:00:00 | | 2001-04-23 | 3,574,900 | 30.00 | 30.41 | 29.93 | 30.06 | 00:00:00 | | 2001-04-24 | 4,248,900 | 30.00 | 30.35 | 29.67 | 29.67 | 00:00:00 | | 2001-04-25 | 7,978,500 | 28.75 | 28.92 | 27.90 | 28.80 | 00:00:00 | | 2001-04-26 | 7,514,100 | 28.98 | 29.73 | 28.75 | 29.20 | 00:00:00 | | 2001-04-27 | 4,613,400 | 29.00 | 29.61 | 28.91 | 29.61 | 00:00:00 | | 2001-04-30 | 5,593,100 | 29.25 | 29.92 | 28.95 | 29.48 | 00:00:00 | | 2001-05-01 | 8,231,800 | 28.80 | 29.14 | 28.00 | 28.30 | 00:00:00 | | 2001-05-02 | 8,037,600 | 28.37 | 29.43 | 28.18 | 29.25 | 00:00:00 | | 2001-05-03 | 3,601,000 | 29.05 | 29.05 | 28.35 | 28.70 | 00:00:00 | | 2001-05-04 | 3,354,400 | 28.38 | 29.20 | 28.25 | 29.08 | 00:00:00 | | 2001-05-07 | 4,490,200 | 28.45 | 28.82 | 28.20 | 28.45 | 00:00:00 | | 2001-05-08 | 4,498,800 | 28.41 | 28.43 | 27.96 | 28.16 | 00:00:00 | | 2001-05-09 | 4,461,800 | 28.16 | 28.72 | 27.99 | 28.08 | 00:00:00 | | 2001-05-10 | 5,140,400 | 28.38 | 28.87 | 28.22 | 28.42 | 00:00:00 | | 2001-05-11 | 4,201,800 | 28.42 | 28.51 | 27.57 | 27.82 | 00:00:00 | | 2001-05-14 | 3,577,600 | 28.00 | 28.28 | 27.42 | 27.80 | 00:00:00 | | 2001-05-15 | 4,593,900 | 28.30 | 28.30 | 27.66 | 27.96 | 00:00:00 | | 2001-05-16 | 6,705,600 | 27.35 | 28.35 | 27.35 | 28.09 | 00:00:00 | | 2001-05-17 | 7,315,700 | 28.18 | 28.25 | 27.25 | 27.56 | 00:00:00 | | 2001-05-18 | 6,536,000 | 27.60 | 27.73 | 26.88 | 27.13 | 00:00:00 | | 2001-05-21 | 12,907,000 | 26.30 | 26.68 | 26.00 | 26.65 | 00:00:00 | | 2001-05-22 | 10,742,600 | 26.25 | 26.25 | 25.70 | 25.98 | 00:00:00 | | 2001-05-23 | 13,937,100 | 25.12 | 25.80 | 24.74 | 25.79 | 00:00:00 | | 2001-05-24 | 8,314,100 | 25.11 | 25.65 | 25.04 | 25.65 | 00:00:00 | | 2001-05-25 | 7,846,400 | 25.12 | 25.26 | 24.52 | 24.74 | 00:00:00 | | 2001-05-29 | 5,307,500 | 24.58 | 25.14 | 24.57 | 24.99 | 00:00:00 | | 2001-05-30 | 6,207,800 | 24.79 | 24.98 | 24.05 | 24.60 | 00:00:00 | | 2001-05-31 | 5,977,700 | 24.82 | 24.83 | 24.15 | 24.35 | 00:00:00 | | 2001-06-01 | 5,374,400 | 24.30 | 24.59 | 24.08 | 24.59 | 00:00:00 | | 2001-06-04 | 5,529,700 | 24.79 | 24.79 | 24.23 | 24.59 | 00:00:00 | | 2001-06-05 | 5,422,000 | 24.50 | 24.55 | 24.07 | 24.22 | 00:00:00 | | 2001-06-06 | 6,435,100 | 24.07 | 24.69 | 24.05 | 24.22 | 00:00:00 | | 2001-06-07 | 6,091,900 | 24.08 | 24.17 | 23.77 | 24.14 | 00:00:00 | | 2001-06-08 | 2,742,300 | 24.13 | 24.14 | 23.75 | 24.00 | 00:00:00 | | 2001-06-11 | 8,864,200 | 24.55 | 25.04 | 24.51 | 24.83 | 00:00:00 | | 2001-06-12 | 5,735,100 | 24.63 | 24.92 | 24.52 | 24.66 | 00:00:00 | | 2001-06-13 | 5,834,700 | 24.77 | 25.25 | 24.56 | 24.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
