|
 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 | | 2017-07-11 | 25,878,819 | 11.31 | 11.43 | 11.30 | 11.38 | 00:00:00 | | 2017-07-12 | 33,016,943 | 11.41 | 11.62 | 11.40 | 11.47 | 00:00:00 | | 2017-07-13 | 33,428,336 | 11.46 | 11.69 | 11.45 | 11.60 | 00:00:00 | | 2017-07-14 | 39,526,457 | 11.65 | 11.73 | 11.60 | 11.68 | 00:00:00 | | 2017-07-17 | 24,361,564 | 11.71 | 11.75 | 11.65 | 11.74 | 00:00:00 | | 2017-07-18 | 24,611,755 | 11.72 | 11.75 | 11.67 | 11.75 | 00:00:00 | | 2017-07-19 | 26,144,010 | 11.76 | 11.83 | 11.74 | 11.83 | 00:00:00 | | 2017-07-20 | 29,627,820 | 11.69 | 11.78 | 11.66 | 11.70 | 00:00:00 | | 2017-07-21 | 27,521,900 | 11.59 | 11.62 | 11.46 | 11.53 | 00:00:00 | | 2017-07-24 | 47,901,342 | 11.51 | 11.55 | 11.27 | 11.29 | 00:00:00 | | 2017-07-25 | 52,289,910 | 11.30 | 11.38 | 11.22 | 11.27 | 00:00:00 | | 2017-07-26 | 71,786,881 | 11.14 | 11.16 | 10.95 | 11.06 | 00:00:00 | | 2017-07-27 | 37,859,592 | 11.08 | 11.20 | 11.03 | 11.18 | 00:00:00 | | 2017-07-28 | 24,355,434 | 11.15 | 11.22 | 11.06 | 11.17 | 00:00:00 | | 2017-07-31 | 39,368,288 | 11.16 | 11.23 | 11.13 | 11.22 | 00:00:00 | | 2017-08-01 | 64,993,885 | 11.11 | 11.15 | 10.87 | 10.95 | 00:00:00 | | 2017-08-02 | 30,809,228 | 10.98 | 11.03 | 10.93 | 11.00 | 00:00:00 | | 2017-08-03 | 20,187,333 | 11.01 | 11.05 | 10.92 | 10.93 | 00:00:00 | | 2017-08-04 | 29,226,342 | 10.90 | 10.99 | 10.78 | 10.95 | 00:00:00 | | 2017-08-07 | 34,920,187 | 10.94 | 10.98 | 10.90 | 10.92 | 00:00:00 | | 2017-08-08 | 25,907,656 | 10.95 | 11.00 | 10.88 | 10.89 | 00:00:00 | | 2017-08-09 | 31,999,221 | 10.88 | 10.95 | 10.83 | 10.92 | 00:00:00 | | 2017-08-10 | 31,714,230 | 10.88 | 10.91 | 10.77 | 10.77 | 00:00:00 | | 2017-08-11 | 32,134,748 | 10.79 | 10.84 | 10.76 | 10.77 | 00:00:00 | | 2017-08-14 | 25,936,886 | 10.82 | 10.95 | 10.79 | 10.91 | 00:00:00 | | 2017-08-15 | 28,697,335 | 10.92 | 11.00 | 10.84 | 10.84 | 00:00:00 | | 2017-08-16 | 27,949,465 | 10.86 | 10.90 | 10.78 | 10.80 | 00:00:00 | | 2017-08-17 | 34,821,644 | 10.79 | 10.80 | 10.60 | 10.64 | 00:00:00 | | 2017-08-18 | 43,178,110 | 10.62 | 10.63 | 10.47 | 10.56 | 00:00:00 | | 2017-08-21 | 29,057,067 | 10.53 | 10.66 | 10.52 | 10.57 | 00:00:00 | | 2017-08-22 | 28,384,403 | 10.61 | 10.73 | 10.61 | 10.65 | 00:00:00 | | 2017-08-23 | 35,065,306 | 10.61 | 10.78 | 10.59 | 10.71 | 00:00:00 | | 2017-08-24 | 33,284,434 | 10.75 | 10.80 | 10.69 | 10.71 | 00:00:00 | | 2017-08-25 | 35,600,564 | 10.77 | 10.88 | 10.76 | 10.82 | 00:00:00 | | 2017-08-28 | 21,921,685 | 10.86 | 10.88 | 10.73 | 10.79 | 00:00:00 | | 2017-08-29 | 29,680,097 | 10.75 | 10.89 | 10.73 | 10.84 | 00:00:00 | | 2017-08-30 | 23,272,742 | 10.82 | 10.94 | 10.77 | 10.94 | 00:00:00 | | 2017-08-31 | 53,581,592 | 10.97 | 11.20 | 10.95 | 11.03 | 00:00:00 | | 2017-09-01 | 64,336,525 | 11.18 | 11.43 | 11.14 | 11.35 | 00:00:00 | | 2017-09-05 | 44,000,160 | 11.36 | 11.39 | 11.24 | 11.36 | 00:00:00 | | 2017-09-06 | 42,721,676 | 11.39 | 11.53 | 11.39 | 11.50 | 00:00:00 | | 2017-09-07 | 30,092,012 | 11.52 | 11.52 | 11.33 | 11.40 | 00:00:00 | | 2017-09-08 | 26,467,001 | 11.34 | 11.39 | 11.29 | 11.36 | 00:00:00 | | 2017-09-11 | 42,981,293 | 11.40 | 11.45 | 11.38 | 11.41 | 00:00:00 | | 2017-09-12 | 41,122,017 | 11.43 | 11.67 | 11.39 | 11.59 | 00:00:00 | | 2017-09-13 | 23,153,794 | 11.60 | 11.63 | 11.52 | 11.62 | 00:00:00 | | 2017-09-14 | 31,415,642 | 11.60 | 11.68 | 11.48 | 11.56 | 00:00:00 | | 2017-09-15 | 30,203,701 | 11.54 | 11.63 | 11.49 | 11.62 | 00:00:00 | | 2017-09-18 | 24,531,367 | 11.63 | 11.73 | 11.60 | 11.63 | 00:00:00 | | 2017-09-19 | 26,211,365 | 11.63 | 11.74 | 11.62 | 11.72 | 00:00:00 | | 2017-09-20 | 26,056,593 | 11.68 | 11.80 | 11.64 | 11.71 | 00:00:00 | | 2017-09-21 | 40,222,527 | 11.71 | 11.82 | 11.69 | 11.72 | 00:00:00 | | 2017-09-22 | 30,098,347 | 11.74 | 11.87 | 11.72 | 11.84 | 00:00:00 | | 2017-09-25 | 40,415,974 | 11.88 | 12.06 | 11.84 | 11.94 | 00:00:00 | | 2017-09-26 | 30,508,643 | 11.95 | 12.00 | 11.90 | 11.93 | 00:00:00 | | 2017-09-27 | 27,400,551 | 11.98 | 12.02 | 11.86 | 11.95 | 00:00:00 | | 2017-09-28 | 22,187,272 | 11.95 | 11.99 | 11.90 | 11.96 | 00:00:00 | | 2017-09-29 | 31,168,622 | 11.97 | 12.02 | 11.92 | 11.97 | 00:00:00 | | 2017-10-02 | 35,975,196 | 12.00 | 12.09 | 11.97 | 12.09 | 00:00:00 | | 2017-10-03 | 65,357,942 | 12.32 | 12.43 | 12.22 | 12.34 | 00:00:00 | | 2017-10-04 | 52,612,106 | 12.33 | 12.46 | 12.28 | 12.30 | 00:00:00 | | 2017-10-05 | 47,572,185 | 12.34 | 12.36 | 12.15 | 12.25 | 00:00:00 | | 2017-10-06 | 35,004,893 | 12.20 | 12.33 | 12.19 | 12.31 | 00:00:00 | | 2017-10-09 | 28,919,504 | 12.33 | 12.41 | 12.25 | 12.34 | 00:00:00 | | 2017-10-10 | 39,383,585 | 12.34 | 12.42 | 12.25 | 12.39 | 00:00:00 | | 2017-10-11 | 34,458,525 | 12.38 | 12.43 | 12.31 | 12.38 | 00:00:00 | | 2017-10-12 | 45,777,768 | 12.30 | 12.32 | 12.11 | 12.12 | 00:00:00 | | 2017-10-13 | 44,563,367 | 12.06 | 12.17 | 11.87 | 12.05 | 00:00:00 | | 2017-10-16 | 32,338,252 | 11.99 | 12.15 | 11.96 | 12.12 | 00:00:00 | | 2017-10-17 | 54,207,764 | 12.13 | 12.31 | 12.12 | 12.27 | 00:00:00 | | 2017-10-18 | 30,321,801 | 12.28 | 12.35 | 12.17 | 12.19 | 00:00:00 | | 2017-10-19 | 29,552,200 | 12.14 | 12.25 | 12.05 | 12.23 | 00:00:00 | | 2017-10-20 | 28,028,757 | 12.12 | 12.14 | 12.00 | 12.10 | 00:00:00 | | 2017-10-23 | 21,468,660 | 12.11 | 12.19 | 12.04 | 12.04 | 00:00:00 | | 2017-10-24 | 34,108,276 | 12.11 | 12.26 | 12.09 | 12.19 | 00:00:00 | | 2017-10-25 | 38,405,356 | 12.15 | 12.15 | 11.97 | 12.07 | 00:00:00 | | 2017-10-26 | 46,756,351 | 12.20 | 12.34 | 12.06 | 12.27 | 00:00:00 | | 2017-10-27 | 33,744,431 | 12.23 | 12.24 | 12.01 | 12.06 | 00:00:00 | | 2017-10-30 | 36,321,150 | 12.01 | 12.15 | 11.95 | 12.10 | 00:00:00 | | 2017-10-31 | 41,867,345 | 12.15 | 12.30 | 12.13 | 12.27 | 00:00:00 | | 2017-11-01 | 43,400,593 | 12.40 | 12.47 | 12.28 | 12.35 | 00:00:00 | | 2017-11-02 | 39,384,647 | 12.33 | 12.43 | 12.26 | 12.42 | 00:00:00 | | 2017-11-03 | 33,096,611 | 12.41 | 12.46 | 12.32 | 12.36 | 00:00:00 | | 2017-11-06 | 20,154,894 | 12.36 | 12.43 | 12.30 | 12.33 | 00:00:00 | | 2017-11-07 | 41,416,484 | 12.35 | 12.38 | 12.11 | 12.16 | 00:00:00 | | 2017-12-14 | 36,255,610 | 12.66 | 12.69 | 12.41 | 12.46 | 00:00:00 | | 2017-12-15 | 47,383,835 | 12.52 | 12.66 | 12.50 | 12.58 | 00:00:00 | | 2017-12-18 | 24,336,819 | 12.63 | 12.75 | 12.61 | 12.66 | 00:00:00 | | 2017-12-19 | 22,329,158 | 12.72 | 12.78 | 12.66 | 12.69 | 00:00:00 | | 2017-12-20 | 18,953,008 | 12.74 | 12.75 | 12.65 | 12.72 | 00:00:00 | | 2017-12-21 | 20,599,414 | 12.72 | 12.77 | 12.63 | 12.63 | 00:00:00 | | 2017-12-22 | 17,829,251 | 12.62 | 12.66 | 12.56 | 12.58 | 00:00:00 | | 2017-12-26 | 11,422,717 | 12.57 | 12.65 | 12.55 | 12.60 | 00:00:00 | | 2017-12-27 | 16,285,381 | 12.57 | 12.58 | 12.45 | 12.50 | 00:00:00 | | 2017-12-28 | 14,398,900 | 12.48 | 12.58 | 12.47 | 12.58 | 00:00:00 | | 2017-12-29 | 18,084,247 | 12.58 | 12.61 | 12.49 | 12.49 | 00:00:00 | | 2018-01-02 | 19,363,635 | 12.52 | 12.66 | 12.50 | 12.66 | 00:00:00 | | 2018-01-03 | 29,727,425 | 12.68 | 12.80 | 12.67 | 12.76 | 00:00:00 | | 2018-01-04 | 36,950,722 | 12.78 | 13.04 | 12.77 | 12.98 | 00:00:00 | | 2018-01-05 | 46,055,496 | 13.06 | 13.22 | 13.04 | 13.20 | 00:00:00 | | 2018-01-08 | 33,001,367 | 13.21 | 13.22 | 13.11 | 13.15 | 00:00:00 | | 2018-01-09 | 27,849,273 | 13.18 | 13.22 | 13.08 | 13.08 | 00:00:00 | | 2018-01-10 | 56,481,303 | 13.06 | 13.14 | 12.96 | 13.03 | 00:00:00 | | 2018-01-11 | 27,392,397 | 13.02 | 13.20 | 13.00 | 13.16 | 00:00:00 | | 2018-01-12 | 56,670,361 | 13.10 | 13.29 | 13.10 | 13.23 | 00:00:00 | | 2018-01-16 | 51,999,014 | 13.31 | 13.48 | 13.01 | 13.10 | 00:00:00 | | 2018-01-17 | 130,855,595 | 12.58 | 12.58 | 12.10 | 12.18 | 00:00:00 | | 2018-01-18 | 63,714,437 | 12.18 | 12.20 | 12.02 | 12.07 | 00:00:00 | | 2018-01-19 | 50,952,518 | 12.12 | 12.12 | 11.91 | 12.00 | 00:00:00 | | 2018-01-22 | 51,313,140 | 12.02 | 12.08 | 11.90 | 12.02 | 00:00:00 | | 2018-01-23 | 51,519,899 | 12.03 | 12.03 | 11.90 | 11.96 | 00:00:00 | | 2018-01-24 | 63,229,276 | 12.00 | 12.09 | 11.92 | 12.05 | 00:00:00 | | 2018-01-25 | 114,628,291 | 11.93 | 11.93 | 11.44 | 11.57 | 00:00:00 | | 2018-01-26 | 51,954,856 | 11.59 | 11.70 | 11.50 | 11.65 | 00:00:00 | | 2018-01-29 | 54,162,248 | 11.42 | 11.47 | 11.11 | 11.12 | 00:00:00 | | 2018-01-30 | 51,874,523 | 11.09 | 11.23 | 11.05 | 11.06 | 00:00:00 | | 2018-01-31 | 57,017,161 | 11.09 | 11.12 | 10.90 | 10.97 | 00:00:00 | | 2018-02-01 | 41,314,373 | 10.95 | 11.00 | 10.85 | 10.92 | 00:00:00 | | 2018-02-02 | 72,107,397 | 10.88 | 10.88 | 10.62 | 10.71 | 00:00:00 | | 2018-02-05 | 95,955,882 | 10.78 | 10.80 | 10.24 | 10.24 | 00:00:00 | | 2018-02-06 | 119,182,901 | 10.27 | 10.79 | 10.19 | 10.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
