|
 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 | | 2015-01-15 | 24,756,900 | 15.11 | 15.16 | 14.80 | 14.86 | 00:00:00 | | 2015-01-21 | 23,281,500 | 14.98 | 15.11 | 14.88 | 14.97 | 00:00:00 | | 2015-01-22 | 23,479,300 | 15.01 | 15.07 | 14.90 | 15.03 | 00:00:00 | | 2015-01-23 | 21,498,200 | 15.02 | 15.08 | 14.89 | 14.91 | 00:00:00 | | 2015-01-26 | 25,206,700 | 14.98 | 15.15 | 14.97 | 15.08 | 00:00:00 | | 2015-01-29 | 40,663,800 | 14.62 | 14.96 | 14.30 | 14.85 | 00:00:00 | | 2015-02-03 | 48,335,400 | 15.47 | 15.79 | 15.44 | 15.65 | 00:00:00 | | 2015-02-04 | 41,145,700 | 15.68 | 16.02 | 15.65 | 15.87 | 00:00:00 | | 2015-02-05 | 25,713,200 | 16.01 | 16.02 | 15.75 | 15.85 | 00:00:00 | | 2015-02-06 | 28,016,500 | 15.84 | 16.00 | 15.77 | 15.86 | 00:00:00 | | 2015-02-09 | 20,270,300 | 15.76 | 16.03 | 15.72 | 15.92 | 00:00:00 | | 2015-02-17 | 44,323,500 | 16.21 | 16.30 | 16.00 | 16.11 | 00:00:00 | | 2015-02-18 | 22,403,500 | 16.16 | 16.33 | 16.06 | 16.21 | 00:00:00 | | 2015-02-23 | 18,964,900 | 16.33 | 16.45 | 16.29 | 16.38 | 00:00:00 | | 2015-02-24 | 17,672,500 | 16.36 | 16.42 | 16.28 | 16.36 | 00:00:00 | | 2015-02-25 | 23,315,000 | 16.34 | 16.62 | 16.34 | 16.51 | 00:00:00 | | 2015-02-26 | 20,800,000 | 16.40 | 16.57 | 16.37 | 16.38 | 00:00:00 | | 2015-02-27 | 20,061,700 | 16.38 | 16.40 | 16.22 | 16.34 | 00:00:00 | | 2015-03-03 | 37,689,000 | 16.07 | 16.30 | 16.06 | 16.17 | 00:00:00 | | 2015-03-04 | 25,652,600 | 16.09 | 16.14 | 15.93 | 16.03 | 00:00:00 | | 2015-03-05 | 16,512,300 | 16.09 | 16.23 | 16.09 | 16.11 | 00:00:00 | | 2015-03-06 | 24,331,200 | 16.04 | 16.20 | 15.91 | 15.93 | 00:00:00 | | 2015-03-09 | 17,037,000 | 15.98 | 16.10 | 15.93 | 16.03 | 00:00:00 | | 2015-03-12 | 31,009,700 | 15.88 | 16.23 | 15.86 | 16.17 | 00:00:00 | | 2015-03-13 | 27,690,000 | 16.16 | 16.25 | 16.00 | 16.20 | 00:00:00 | | 2015-03-17 | 20,882,900 | 16.39 | 16.49 | 16.36 | 16.39 | 00:00:00 | | 2015-03-18 | 33,704,000 | 16.31 | 16.51 | 16.11 | 16.46 | 00:00:00 | | 2015-03-19 | 17,987,800 | 16.42 | 16.46 | 16.28 | 16.34 | 00:00:00 | | 2015-03-20 | 41,913,700 | 16.35 | 16.54 | 16.34 | 16.48 | 00:00:00 | | 2015-03-23 | 30,677,100 | 16.47 | 16.74 | 16.46 | 16.57 | 00:00:00 | | 2015-03-24 | 16,621,000 | 16.58 | 16.69 | 16.47 | 16.56 | 00:00:00 | | 2015-03-25 | 21,886,700 | 16.53 | 16.55 | 16.18 | 16.18 | 00:00:00 | | 2015-03-26 | 33,305,100 | 16.11 | 16.17 | 15.96 | 16.01 | 00:00:00 | | 2015-03-27 | 53,173,200 | 16.06 | 16.10 | 15.85 | 15.98 | 00:00:00 | | 2015-03-30 | 20,427,500 | 16.12 | 16.28 | 16.05 | 16.16 | 00:00:00 | | 2015-04-07 | 26,600,500 | 15.95 | 15.97 | 15.78 | 15.90 | 00:00:00 | | 2015-04-08 | 25,131,700 | 15.97 | 16.09 | 15.95 | 15.98 | 00:00:00 | | 2015-04-09 | 23,379,000 | 16.00 | 16.07 | 15.88 | 15.95 | 00:00:00 | | 2015-04-10 | 17,643,600 | 15.97 | 16.05 | 15.95 | 16.03 | 00:00:00 | | 2015-04-13 | 22,354,100 | 16.00 | 16.08 | 15.87 | 15.87 | 00:00:00 | | 2015-04-14 | 21,401,700 | 15.90 | 16.05 | 15.89 | 15.97 | 00:00:00 | | 2015-04-15 | 25,453,000 | 16.01 | 16.08 | 16.00 | 16.07 | 00:00:00 | | 2015-04-16 | 23,441,200 | 16.04 | 16.09 | 15.93 | 15.94 | 00:00:00 | | 2015-04-17 | 32,108,000 | 15.88 | 15.88 | 15.71 | 15.76 | 00:00:00 | | 2015-04-20 | 15,220,900 | 15.89 | 15.92 | 15.82 | 15.91 | 00:00:00 | | 2015-04-21 | 18,495,200 | 15.92 | 15.98 | 15.76 | 15.82 | 00:00:00 | | 2015-04-23 | 28,404,100 | 15.84 | 15.90 | 15.70 | 15.76 | 00:00:00 | | 2015-04-24 | 19,697,900 | 15.73 | 15.87 | 15.70 | 15.77 | 00:00:00 | | 2015-04-28 | 56,634,200 | 15.93 | 16.08 | 15.77 | 16.06 | 00:00:00 | | 2015-04-29 | 35,028,000 | 15.86 | 16.10 | 15.82 | 16.02 | 00:00:00 | | 2015-04-30 | 29,830,400 | 15.97 | 16.04 | 15.74 | 15.80 | 00:00:00 | | 2015-05-01 | 20,507,800 | 15.90 | 15.94 | 15.70 | 15.81 | 00:00:00 | | 2015-05-05 | 31,415,600 | 15.77 | 15.82 | 15.52 | 15.53 | 00:00:00 | | 2015-05-06 | 25,585,700 | 15.61 | 15.66 | 15.40 | 15.48 | 00:00:00 | | 2015-05-07 | 26,976,900 | 15.46 | 15.56 | 15.14 | 15.51 | 00:00:00 | | 2015-05-08 | 21,291,300 | 15.62 | 15.71 | 15.59 | 15.67 | 00:00:00 | | 2015-05-11 | 17,208,700 | 15.65 | 15.84 | 15.64 | 15.65 | 00:00:00 | | 2015-05-14 | 28,758,000 | 15.50 | 15.54 | 15.20 | 15.27 | 00:00:00 | | 2015-05-15 | 18,920,100 | 15.27 | 15.49 | 15.27 | 15.48 | 00:00:00 | | 2015-05-19 | 15,142,200 | 15.59 | 15.63 | 15.45 | 15.50 | 00:00:00 | | 2015-05-20 | 22,341,200 | 15.54 | 15.56 | 15.26 | 15.30 | 00:00:00 | | 2015-05-26 | 24,933,100 | 15.27 | 15.34 | 15.15 | 15.19 | 00:00:00 | | 2015-05-28 | 13,914,900 | 15.28 | 15.34 | 15.24 | 15.29 | 00:00:00 | | 2015-05-29 | 18,975,300 | 15.31 | 15.40 | 15.16 | 15.17 | 00:00:00 | | 2015-06-01 | 25,873,200 | 15.33 | 15.45 | 15.19 | 15.36 | 00:00:00 | | 2015-06-08 | 29,996,700 | 14.83 | 15.01 | 14.80 | 14.90 | 00:00:00 | | 2015-06-11 | 26,983,300 | 15.11 | 15.35 | 15.08 | 15.28 | 00:00:00 | | 2015-06-12 | 19,817,600 | 15.20 | 15.35 | 15.18 | 15.23 | 00:00:00 | | 2015-06-16 | 23,258,300 | 15.01 | 15.04 | 14.93 | 15.00 | 00:00:00 | | 2015-06-17 | 25,796,300 | 15.01 | 15.08 | 14.86 | 15.02 | 00:00:00 | | 2015-06-22 | 18,691,900 | 15.14 | 15.25 | 15.10 | 15.13 | 00:00:00 | | 2015-06-25 | 23,921,800 | 15.52 | 15.56 | 15.39 | 15.44 | 00:00:00 | | 2015-06-26 | 19,962,600 | 15.43 | 15.49 | 15.35 | 15.40 | 00:00:00 | | 2015-07-13 | 19,717,200 | 14.64 | 14.65 | 14.42 | 14.64 | 00:00:00 | | 2015-07-28 | 56,398,500 | 14.96 | 15.00 | 14.60 | 14.83 | 00:00:00 | | 2015-07-29 | 51,436,400 | 14.83 | 15.30 | 14.81 | 15.21 | 00:00:00 | | 2015-07-30 | 34,980,300 | 15.21 | 15.30 | 14.96 | 15.10 | 00:00:00 | | 2015-07-31 | 32,318,900 | 15.18 | 15.19 | 14.73 | 14.83 | 00:00:00 | | 2015-08-03 | 26,577,500 | 14.97 | 15.04 | 14.85 | 14.94 | 00:00:00 | | 2015-08-04 | 18,845,000 | 14.94 | 15.00 | 14.84 | 14.91 | 00:00:00 | | 2015-08-05 | 22,370,900 | 14.99 | 15.04 | 14.72 | 14.80 | 00:00:00 | | 2015-08-06 | 26,811,400 | 14.80 | 14.88 | 14.62 | 14.83 | 00:00:00 | | 2015-08-07 | 14,242,300 | 14.85 | 14.92 | 14.75 | 14.80 | 00:00:00 | | 2015-08-20 | 24,046,900 | 14.71 | 14.71 | 14.40 | 14.43 | 00:00:00 | | 2015-08-21 | 41,760,600 | 14.29 | 14.38 | 13.84 | 13.86 | 00:00:00 | | 2015-08-27 | 41,016,700 | 13.46 | 13.67 | 13.23 | 13.56 | 00:00:00 | | 2015-08-28 | 25,569,100 | 13.54 | 13.84 | 13.53 | 13.74 | 00:00:00 | | 2015-09-03 | 27,134,700 | 13.94 | 14.07 | 13.78 | 13.84 | 00:00:00 | | 2015-09-04 | 31,131,200 | 13.68 | 13.70 | 13.40 | 13.56 | 00:00:00 | | 2015-09-09 | 30,572,400 | 13.81 | 13.84 | 13.47 | 13.53 | 00:00:00 | | 2015-09-11 | 22,731,200 | 13.75 | 13.81 | 13.53 | 13.71 | 00:00:00 | | 2015-09-14 | 26,074,300 | 13.72 | 13.79 | 13.63 | 13.78 | 00:00:00 | | 2015-09-15 | 46,231,900 | 13.80 | 14.37 | 13.79 | 14.31 | 00:00:00 | | 2015-09-22 | 43,565,200 | 14.01 | 14.05 | 13.73 | 13.92 | 00:00:00 | | 2015-09-23 | 31,490,300 | 13.93 | 13.95 | 13.51 | 13.68 | 00:00:00 | | 2015-09-29 | 43,771,600 | 13.14 | 13.21 | 13.01 | 13.15 | 00:00:00 | | 2015-09-30 | 40,022,200 | 13.37 | 13.58 | 13.27 | 13.57 | 00:00:00 | | 2015-10-01 | 32,730,200 | 13.76 | 13.78 | 13.47 | 13.67 | 00:00:00 | | 2015-10-02 | 29,982,500 | 13.50 | 14.01 | 13.42 | 13.99 | 00:00:00 | | 2015-10-05 | 38,205,200 | 14.12 | 14.27 | 13.90 | 14.19 | 00:00:00 | | 2015-10-08 | 25,798,000 | 14.72 | 15.01 | 14.68 | 14.99 | 00:00:00 | | 2015-10-09 | 28,494,900 | 15.03 | 15.10 | 14.82 | 14.97 | 00:00:00 | | 2015-10-12 | 14,332,900 | 14.98 | 15.00 | 14.85 | 14.98 | 00:00:00 | | 2015-10-15 | 27,177,400 | 15.20 | 15.23 | 14.99 | 15.22 | 00:00:00 | | 2015-10-16 | 23,565,500 | 15.25 | 15.29 | 15.11 | 15.28 | 00:00:00 | | 2015-10-19 | 17,771,000 | 15.23 | 15.36 | 15.15 | 15.36 | 00:00:00 | | 2015-10-20 | 29,037,300 | 15.27 | 15.60 | 15.27 | 15.38 | 00:00:00 | | 2015-10-21 | 34,039,800 | 15.60 | 15.69 | 15.35 | 15.41 | 00:00:00 | | 2015-10-22 | 23,378,300 | 15.49 | 15.63 | 15.40 | 15.58 | 00:00:00 | | 2015-10-23 | 28,448,100 | 15.71 | 15.75 | 15.49 | 15.67 | 00:00:00 | | 2015-10-26 | 37,130,800 | 15.73 | 15.84 | 15.57 | 15.68 | 00:00:00 | | 2015-10-27 | 64,579,700 | 15.01 | 15.15 | 14.80 | 14.89 | 00:00:00 | | 2015-10-28 | 34,381,200 | 14.78 | 15.00 | 14.67 | 14.97 | 00:00:00 | | 2015-11-03 | 25,734,900 | 14.78 | 14.87 | 14.72 | 14.81 | 00:00:00 | | 2015-11-04 | 27,031,000 | 14.83 | 14.86 | 14.64 | 14.65 | 00:00:00 | | 2015-11-05 | 21,834,300 | 14.70 | 14.71 | 14.50 | 14.57 | 00:00:00 | | 2015-11-06 | 24,048,700 | 14.51 | 14.55 | 14.38 | 14.52 | 00:00:00 | | 2015-11-16 | 22,604,000 | 13.85 | 14.08 | 13.85 | 14.04 | 00:00:00 | | 2015-11-17 | 25,178,300 | 14.02 | 14.37 | 14.01 | 14.15 | 00:00:00 | | 2015-11-18 | 26,181,400 | 14.23 | 14.50 | 14.18 | 14.46 | 00:00:00 | | 2015-11-19 | 23,548,400 | 14.45 | 14.63 | 14.42 | 14.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
