|
 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 | | 2016-10-24 | 32,381,400 | 12.06 | 12.20 | 12.06 | 12.19 | 00:00:00 | | 2016-10-25 | 42,486,000 | 12.05 | 12.10 | 11.76 | 11.85 | 00:00:00 | | 2016-10-26 | 36,023,300 | 11.80 | 11.93 | 11.76 | 11.88 | 00:00:00 | | 2016-11-01 | 35,613,600 | 11.78 | 11.84 | 11.50 | 11.61 | 00:00:00 | | 2016-11-02 | 36,139,400 | 11.51 | 11.56 | 11.36 | 11.40 | 00:00:00 | | 2016-11-03 | 38,563,800 | 11.39 | 11.46 | 11.27 | 11.35 | 00:00:00 | | 2016-11-04 | 24,574,800 | 11.31 | 11.50 | 11.30 | 11.34 | 00:00:00 | | 2016-11-07 | 25,120,700 | 11.52 | 11.62 | 11.39 | 11.58 | 00:00:00 | | 2016-11-08 | 28,456,100 | 11.50 | 11.51 | 11.35 | 11.48 | 00:00:00 | | 2016-11-09 | 60,533,600 | 11.15 | 11.63 | 11.07 | 11.58 | 00:00:00 | | 2016-11-10 | 52,749,500 | 11.58 | 11.98 | 11.58 | 11.94 | 00:00:00 | | 2016-11-11 | 79,135,100 | 11.88 | 12.40 | 11.84 | 12.28 | 00:00:00 | | 2016-11-14 | 54,155,500 | 12.27 | 12.50 | 12.02 | 12.06 | 00:00:00 | | 2016-11-16 | 25,126,200 | 12.00 | 12.05 | 11.92 | 12.00 | 00:00:00 | | 2016-11-17 | 38,462,300 | 11.90 | 11.96 | 11.78 | 11.87 | 00:00:00 | | 2016-11-25 | 11,404,400 | 11.95 | 12.06 | 11.93 | 12.04 | 00:00:00 | | 2016-11-28 | 22,329,500 | 12.02 | 12.05 | 11.89 | 11.92 | 00:00:00 | | 2016-11-29 | 23,379,100 | 11.93 | 12.00 | 11.87 | 11.92 | 00:00:00 | | 2016-11-30 | 46,939,300 | 11.97 | 12.14 | 11.92 | 11.96 | 00:00:00 | | 2016-12-01 | 95,143,600 | 12.23 | 12.80 | 12.18 | 12.43 | 00:00:00 | | 2016-12-02 | 38,601,600 | 12.58 | 12.58 | 12.15 | 12.24 | 00:00:00 | | 2016-12-05 | 36,118,300 | 12.31 | 12.50 | 12.29 | 12.44 | 00:00:00 | | 2016-12-06 | 23,668,100 | 12.40 | 12.59 | 12.37 | 12.56 | 00:00:00 | | 2016-12-13 | 38,816,300 | 12.84 | 12.88 | 12.75 | 12.77 | 00:00:00 | | 2016-12-14 | 42,243,500 | 12.65 | 12.79 | 12.50 | 12.53 | 00:00:00 | | 2016-12-15 | 23,672,100 | 12.54 | 12.72 | 12.52 | 12.58 | 00:00:00 | | 2016-12-16 | 28,099,200 | 12.66 | 12.70 | 12.56 | 12.63 | 00:00:00 | | 2016-12-19 | 22,780,900 | 12.59 | 12.80 | 12.59 | 12.66 | 00:00:00 | | 2016-12-20 | 17,752,900 | 12.70 | 12.82 | 12.68 | 12.78 | 00:00:00 | | 2016-12-21 | 18,056,600 | 12.73 | 12.77 | 12.64 | 12.64 | 00:00:00 | | 2016-12-22 | 27,556,900 | 12.63 | 12.64 | 12.40 | 12.40 | 00:00:00 | | 2016-12-23 | 15,578,200 | 12.43 | 12.46 | 12.36 | 12.46 | 00:00:00 | | 2016-12-27 | 19,403,000 | 12.43 | 12.51 | 12.36 | 12.39 | 00:00:00 | | 2017-01-05 | 75,486,300 | 13.21 | 13.22 | 12.63 | 12.77 | 00:00:00 | | 2017-01-06 | 40,247,100 | 12.80 | 12.84 | 12.64 | 12.76 | 00:00:00 | | 2017-01-09 | 39,183,400 | 12.79 | 12.86 | 12.63 | 12.63 | 00:00:00 | | 2017-01-12 | 36,468,900 | 12.66 | 12.68 | 12.35 | 12.59 | 00:00:00 | | 2017-01-18 | 33,830,800 | 12.43 | 12.45 | 12.30 | 12.41 | 00:00:00 | | 2017-01-19 | 30,112,600 | 12.40 | 12.56 | 12.34 | 12.43 | 00:00:00 | | 2017-01-23 | 31,435,800 | 12.35 | 12.38 | 12.22 | 12.31 | 00:00:00 | | 2017-01-30 | 39,171,200 | 12.46 | 12.46 | 12.28 | 12.37 | 00:00:00 | | 2017-01-31 | 46,974,500 | 12.31 | 12.39 | 12.19 | 12.36 | 00:00:00 | | 2017-02-01 | 44,322,000 | 12.45 | 12.58 | 12.22 | 12.32 | 00:00:00 | | 2017-02-02 | 29,035,400 | 12.30 | 12.37 | 12.23 | 12.28 | 00:00:00 | | 2017-02-03 | 38,179,600 | 12.42 | 12.62 | 12.39 | 12.56 | 00:00:00 | | 2017-02-08 | 26,411,400 | 12.34 | 12.45 | 12.27 | 12.38 | 00:00:00 | | 2017-02-09 | 32,559,700 | 12.38 | 12.47 | 12.35 | 12.38 | 00:00:00 | | 2017-02-13 | 24,428,600 | 12.54 | 12.62 | 12.48 | 12.56 | 00:00:00 | | 2017-02-14 | 28,320,000 | 12.64 | 12.70 | 12.59 | 12.65 | 00:00:00 | | 2017-02-15 | 25,003,400 | 12.62 | 12.64 | 12.55 | 12.63 | 00:00:00 | | 2017-02-22 | 24,697,400 | 12.66 | 12.77 | 12.65 | 12.67 | 00:00:00 | | 2017-02-23 | 22,359,700 | 12.70 | 12.72 | 12.55 | 12.56 | 00:00:00 | | 2017-02-28 | 36,020,600 | 12.63 | 12.66 | 12.45 | 12.53 | 00:00:00 | | 2017-03-01 | 36,118,200 | 12.66 | 12.75 | 12.65 | 12.69 | 00:00:00 | | 2017-03-02 | 33,171,700 | 12.72 | 12.75 | 12.58 | 12.66 | 00:00:00 | | 2017-03-03 | 30,429,200 | 12.66 | 12.71 | 12.53 | 12.65 | 00:00:00 | | 2017-03-09 | 29,102,400 | 12.54 | 12.54 | 12.40 | 12.50 | 00:00:00 | | 2017-03-13 | 22,422,900 | 12.56 | 12.63 | 12.50 | 12.54 | 00:00:00 | | 2017-03-14 | 26,933,600 | 12.51 | 12.56 | 12.45 | 12.55 | 00:00:00 | | 2017-03-15 | 32,929,600 | 12.56 | 12.65 | 12.52 | 12.65 | 00:00:00 | | 2017-03-16 | 28,766,800 | 12.65 | 12.72 | 12.59 | 12.70 | 00:00:00 | | 2017-03-17 | 54,771,300 | 12.74 | 12.74 | 12.45 | 12.48 | 00:00:00 | | 2017-03-21 | 100,764,400 | 12.30 | 12.32 | 11.70 | 11.72 | 00:00:00 | | 2017-03-22 | 52,014,600 | 11.72 | 11.83 | 11.62 | 11.77 | 00:00:00 | | 2017-03-28 | 57,520,100 | 11.51 | 11.80 | 11.48 | 11.65 | 00:00:00 | | 2017-03-29 | 35,682,800 | 11.73 | 11.76 | 11.64 | 11.68 | 00:00:00 | | 2017-03-30 | 27,973,800 | 11.67 | 11.74 | 11.61 | 11.68 | 00:00:00 | | 2017-04-03 | 65,576,800 | 11.64 | 11.64 | 11.28 | 11.44 | 00:00:00 | | 2017-04-04 | 40,010,200 | 11.38 | 11.48 | 11.28 | 11.37 | 00:00:00 | | 2017-04-05 | 42,698,700 | 11.48 | 11.50 | 11.25 | 11.26 | 00:00:00 | | 2017-04-06 | 36,130,000 | 11.27 | 11.36 | 11.22 | 11.27 | 00:00:00 | | 2017-04-07 | 28,804,700 | 11.26 | 11.31 | 11.21 | 11.23 | 00:00:00 | | 2017-04-11 | 36,241,900 | 11.27 | 11.28 | 11.17 | 11.28 | 00:00:00 | | 2017-04-12 | 55,665,000 | 11.27 | 11.30 | 11.20 | 11.23 | 00:00:00 | | 2017-04-17 | 44,103,900 | 11.22 | 11.30 | 11.14 | 11.28 | 00:00:00 | | 2017-04-25 | 35,862,500 | 11.47 | 11.50 | 11.43 | 11.48 | 00:00:00 | | 2017-04-26 | 51,275,100 | 11.47 | 11.70 | 11.45 | 11.60 | 00:00:00 | | 2017-05-09 | 44,084,200 | 11.14 | 11.26 | 11.10 | 11.16 | 00:00:00 | | 2017-05-10 | 34,961,400 | 11.16 | 11.20 | 11.03 | 11.04 | 00:00:00 | | 2017-05-11 | 28,772,800 | 11.04 | 11.07 | 10.97 | 11.01 | 00:00:00 | | 2017-05-12 | 33,550,400 | 11.00 | 11.03 | 10.90 | 10.92 | 00:00:00 | | 2017-05-15 | 273,595 | 10.96 | 11.03 | 10.92 | 10.94 | 00:00:00 | | 2017-05-16 | 41,932,873 | 11.06 | 11.07 | 10.90 | 10.94 | 00:00:00 | | 2017-05-17 | 54,310,504 | 10.88 | 10.95 | 10.67 | 10.76 | 00:00:00 | | 2017-05-18 | 37,325,147 | 10.73 | 10.82 | 10.70 | 10.79 | 00:00:00 | | 2017-05-19 | 32,329,969 | 10.81 | 10.94 | 10.79 | 10.87 | 00:00:00 | | 2017-05-22 | 72,821,430 | 11.11 | 11.13 | 10.98 | 11.10 | 00:00:00 | | 2017-05-23 | 40,741,464 | 11.16 | 11.17 | 10.97 | 11.05 | 00:00:00 | | 2017-05-24 | 46,638,775 | 11.06 | 11.06 | 10.87 | 10.96 | 00:00:00 | | 2017-05-25 | 46,139,723 | 10.96 | 10.97 | 10.76 | 10.86 | 00:00:00 | | 2017-05-26 | 28,116,730 | 10.85 | 10.95 | 10.81 | 10.93 | 00:00:00 | | 2017-05-30 | 35,844,608 | 11.00 | 11.12 | 10.99 | 11.08 | 00:00:00 | | 2017-05-31 | 35,889,514 | 11.12 | 11.13 | 11.00 | 11.12 | 00:00:00 | | 2017-06-01 | 76,556,897 | 11.25 | 11.54 | 11.10 | 11.41 | 00:00:00 | | 2017-06-02 | 45,899,295 | 11.42 | 11.43 | 11.24 | 11.35 | 00:00:00 | | 2017-06-05 | 42,351,830 | 11.36 | 11.36 | 11.23 | 11.25 | 00:00:00 | | 2017-06-06 | 44,466,362 | 11.19 | 11.20 | 11.05 | 11.12 | 00:00:00 | | 2017-06-07 | 37,264,805 | 11.16 | 11.19 | 11.02 | 11.07 | 00:00:00 | | 2017-06-08 | 40,654,040 | 10.94 | 11.10 | 10.91 | 11.10 | 00:00:00 | | 2017-06-09 | 30,187,266 | 11.09 | 11.15 | 11.01 | 11.13 | 00:00:00 | | 2017-06-12 | 38,333,755 | 11.13 | 11.36 | 11.13 | 11.28 | 00:00:00 | | 2017-06-13 | 29,810,013 | 11.32 | 11.35 | 11.15 | 11.27 | 00:00:00 | | 2017-06-14 | 44,180,215 | 11.28 | 11.29 | 11.06 | 11.22 | 00:00:00 | | 2017-06-15 | 27,777,082 | 11.15 | 11.29 | 11.14 | 11.24 | 00:00:00 | | 2017-06-16 | 51,392,531 | 11.24 | 11.24 | 11.07 | 11.22 | 00:00:00 | | 2017-06-19 | 30,431,523 | 11.20 | 11.28 | 11.18 | 11.24 | 00:00:00 | | 2017-06-20 | 31,825,624 | 11.21 | 11.22 | 11.09 | 11.12 | 00:00:00 | | 2017-06-21 | 35,908,008 | 11.15 | 11.15 | 11.00 | 11.04 | 00:00:00 | | 2017-06-22 | 26,925,262 | 11.02 | 11.18 | 11.00 | 11.13 | 00:00:00 | | 2017-06-23 | 44,758,873 | 11.10 | 11.13 | 11.00 | 11.04 | 00:00:00 | | 2017-06-26 | 31,289,108 | 11.06 | 11.20 | 11.06 | 11.18 | 00:00:00 | | 2017-06-27 | 28,454,385 | 11.17 | 11.20 | 11.06 | 11.08 | 00:00:00 | | 2017-06-28 | 31,800,664 | 11.11 | 11.17 | 11.07 | 11.09 | 00:00:00 | | 2017-06-29 | 31,097,566 | 11.13 | 11.20 | 11.07 | 11.17 | 00:00:00 | | 2017-06-30 | 40,753,331 | 11.18 | 11.28 | 11.16 | 11.19 | 00:00:00 | | 2017-07-03 | 43,948,678 | 11.36 | 11.69 | 11.25 | 11.56 | 00:00:00 | | 2017-07-05 | 39,176,191 | 11.51 | 11.56 | 11.26 | 11.30 | 00:00:00 | | 2017-07-06 | 31,623,250 | 11.29 | 11.36 | 11.17 | 11.18 | 00:00:00 | | 2017-07-07 | 20,228,302 | 11.21 | 11.28 | 11.16 | 11.26 | 00:00:00 | | 2017-07-10 | 18,842,220 | 11.24 | 11.35 | 11.23 | 11.34 | 00:00:00 | | 2017-07-11 | 25,878,819 | 11.31 | 11.43 | 11.30 | 11.38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
