|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-30 | 35,877,009 | 9.96 | 10.10 | 9.93 | 10.07 | 00:00:00 | | 2018-07-31 | 38,026,871 | 10.11 | 10.11 | 10.00 | 10.04 | 00:00:00 | | 2018-08-01 | 44,126,692 | 10.06 | 10.08 | 9.82 | 9.90 | 00:00:00 | | 2018-08-02 | 40,315,440 | 9.90 | 9.98 | 9.84 | 9.92 | 00:00:00 | | 2018-08-03 | 13,795,471 | 9.93 | 10.06 | 9.93 | 10.04 | 00:00:00 | | 2018-08-06 | 22,247,882 | 10.00 | 10.05 | 9.97 | 10.03 | 00:00:00 | | 2018-08-07 | 27,961,231 | 10.04 | 10.10 | 10.02 | 10.08 | 00:00:00 | | 2018-08-08 | 22,601,602 | 10.05 | 10.10 | 10.04 | 10.05 | 00:00:00 | | 2018-08-09 | 35,682,617 | 10.06 | 10.07 | 9.90 | 9.91 | 00:00:00 | | 2018-08-10 | 39,180,474 | 9.91 | 9.91 | 9.72 | 9.74 | 00:00:00 | | 2018-08-13 | 66,586,182 | 9.74 | 9.75 | 9.42 | 9.46 | 00:00:00 | | 2018-08-14 | 37,657,351 | 9.51 | 9.62 | 9.45 | 9.50 | 00:00:00 | | 2018-08-15 | 36,298,597 | 9.46 | 9.50 | 9.35 | 9.45 | 00:00:00 | | 2018-08-16 | 28,857,667 | 9.50 | 9.60 | 9.49 | 9.51 | 00:00:00 | | 2018-08-17 | 32,742,936 | 9.53 | 9.60 | 9.46 | 9.55 | 00:00:00 | | 2018-08-20 | 25,252,486 | 9.56 | 9.74 | 9.56 | 9.72 | 00:00:00 | | 2018-08-21 | 18,012,049 | 9.77 | 9.87 | 9.69 | 9.84 | 00:00:00 | | 2018-08-22 | 30,803,675 | 9.79 | 9.82 | 9.68 | 9.69 | 00:00:00 | | 2018-08-23 | 31,511,844 | 9.67 | 9.69 | 9.58 | 9.63 | 00:00:00 | | 2018-08-24 | 18,380,040 | 9.65 | 9.70 | 9.61 | 9.68 | 00:00:00 | | 2018-08-27 | 49,769,258 | 9.75 | 10.04 | 9.73 | 9.99 | 00:00:00 | | 2018-08-28 | 33,845,494 | 10.08 | 10.09 | 9.95 | 10.01 | 00:00:00 | | 2018-08-29 | 37,336,431 | 10.01 | 10.02 | 9.90 | 9.97 | 00:00:00 | | 2018-08-30 | 48,539,347 | 9.87 | 9.92 | 9.67 | 9.70 | 00:00:00 | | 2018-08-31 | 76,424,884 | 9.64 | 9.68 | 9.40 | 9.48 | 00:00:00 | | 2018-09-04 | 54,111,109 | 9.53 | 9.58 | 9.36 | 9.47 | 00:00:00 | | 2018-09-05 | 44,561,879 | 9.47 | 9.55 | 9.32 | 9.49 | 00:00:00 | | 2018-09-06 | 29,516,189 | 9.48 | 9.55 | 9.40 | 9.43 | 00:00:00 | | 2018-09-07 | 51,229,915 | 9.41 | 9.49 | 9.25 | 9.27 | 00:00:00 | | 2018-09-10 | 30,419,066 | 9.31 | 9.49 | 9.30 | 9.38 | 00:00:00 | | 2018-09-11 | 27,158,381 | 9.35 | 9.36 | 9.22 | 9.31 | 00:00:00 | | 2018-09-12 | 25,450,013 | 9.31 | 9.42 | 9.28 | 9.34 | 00:00:00 | | 2018-09-13 | 29,315,671 | 9.38 | 9.41 | 9.31 | 9.37 | 00:00:00 | | 2018-09-14 | 30,013,336 | 9.38 | 9.48 | 9.36 | 9.45 | 00:00:00 | | 2018-09-17 | 29,544,428 | 9.44 | 9.60 | 9.43 | 9.55 | 00:00:00 | | 2018-09-18 | 57,055,398 | 9.54 | 9.61 | 9.48 | 9.58 | 00:00:00 | | 2018-09-19 | 40,111,485 | 9.61 | 9.83 | 9.61 | 9.78 | 00:00:00 | | 2018-09-20 | 46,314,358 | 9.83 | 9.93 | 9.71 | 9.81 | 00:00:00 | | 2018-09-21 | 74,488,637 | 9.84 | 9.94 | 9.78 | 9.85 | 00:00:00 | | 2018-09-24 | 43,122,477 | 9.78 | 9.85 | 9.52 | 9.59 | 00:00:00 | | 2018-09-25 | 44,406,116 | 9.53 | 9.56 | 9.37 | 9.39 | 00:00:00 | | 2018-09-26 | 58,597,487 | 9.38 | 9.41 | 9.27 | 9.27 | 00:00:00 | | 2018-09-27 | 57,272,192 | 9.30 | 9.33 | 9.20 | 9.23 | 00:00:00 | | 2018-09-28 | 30,987,233 | 9.22 | 9.28 | 9.09 | 9.25 | 00:00:00 | | 2018-10-01 | 44,864,717 | 9.43 | 9.44 | 9.30 | 9.32 | 00:00:00 | | 2018-10-02 | 41,806,359 | 9.27 | 9.34 | 9.18 | 9.20 | 00:00:00 | | 2018-10-03 | 47,023,058 | 9.27 | 9.31 | 9.13 | 9.13 | 00:00:00 | | 2018-10-04 | 38,889,619 | 9.13 | 9.22 | 9.09 | 9.15 | 00:00:00 | | 2018-10-05 | 36,952,234 | 9.15 | 9.22 | 9.10 | 9.12 | 00:00:00 | | 2018-10-08 | 43,657,683 | 9.10 | 9.28 | 9.09 | 9.26 | 00:00:00 | | 2018-10-09 | 58,273,065 | 9.23 | 9.31 | 8.95 | 8.95 | 00:00:00 | | 2018-10-10 | 54,104,073 | 8.95 | 8.98 | 8.81 | 8.82 | 00:00:00 | | 2018-10-11 | 66,170,847 | 8.82 | 8.99 | 8.76 | 8.81 | 00:00:00 | | 2018-10-12 | 59,308,503 | 8.95 | 8.95 | 8.55 | 8.64 | 00:00:00 | | 2018-10-15 | 40,183,227 | 8.67 | 8.85 | 8.66 | 8.81 | 00:00:00 | | 2018-10-16 | 36,771,962 | 8.87 | 8.89 | 8.73 | 8.80 | 00:00:00 | | 2018-10-17 | 48,775,170 | 8.80 | 8.86 | 8.64 | 8.76 | 00:00:00 | | 2018-10-18 | 59,615,573 | 8.74 | 8.76 | 8.50 | 8.51 | 00:00:00 | | 2018-10-19 | 59,831,126 | 8.32 | 8.53 | 8.19 | 8.50 | 00:00:00 | | 2018-10-22 | 39,790,256 | 8.38 | 8.45 | 8.27 | 8.41 | 00:00:00 | | 2018-10-23 | 55,443,298 | 8.30 | 8.64 | 8.23 | 8.59 | 00:00:00 | | 2018-10-24 | 58,895,107 | 8.50 | 8.60 | 8.17 | 8.18 | 00:00:00 | | 2018-10-25 | 90,363,140 | 8.52 | 9.00 | 8.46 | 8.99 | 00:00:00 | | 2018-10-26 | 100,635,866 | 8.96 | 9.06 | 8.86 | 8.98 | 00:00:00 | | 2018-10-29 | 92,275,144 | 9.36 | 9.59 | 9.17 | 9.28 | 00:00:00 | | 2018-10-30 | 58,061,997 | 9.31 | 9.56 | 9.27 | 9.46 | 00:00:00 | | 2018-10-31 | 68,494,550 | 9.62 | 9.67 | 9.43 | 9.55 | 00:00:00 | | 2018-11-01 | 30,742,866 | 9.54 | 9.54 | 9.30 | 9.35 | 00:00:00 | | 2018-11-02 | 48,499,166 | 9.36 | 9.45 | 9.26 | 9.38 | 00:00:00 | | 2018-11-05 | 41,274,267 | 9.38 | 9.57 | 9.35 | 9.53 | 00:00:00 | | 2018-11-06 | 40,928,647 | 9.46 | 9.57 | 9.41 | 9.54 | 00:00:00 | | 2018-11-07 | 37,347,419 | 9.60 | 9.60 | 9.45 | 9.60 | 00:00:00 | | 2018-11-08 | 55,810,120 | 9.58 | 9.65 | 9.44 | 9.46 | 00:00:00 | | 2018-11-09 | 52,203,593 | 9.38 | 9.80 | 9.27 | 9.38 | 00:00:00 | | 2018-11-12 | 36,317,186 | 9.38 | 9.58 | 9.37 | 9.49 | 00:00:00 | | 2018-11-13 | 33,097,995 | 9.53 | 9.67 | 9.47 | 9.54 | 00:00:00 | | 2018-11-14 | 46,676,909 | 9.63 | 9.67 | 9.43 | 9.54 | 00:00:00 | | 2018-11-15 | 57,163,626 | 9.50 | 9.53 | 9.12 | 9.31 | 00:00:00 | | 2018-11-16 | 54,582,518 | 9.28 | 9.31 | 8.98 | 9.05 | 00:00:00 | | 2018-11-19 | 56,292,462 | 9.02 | 9.36 | 8.96 | 9.25 | 00:00:00 | | 2018-11-20 | 35,160,306 | 9.10 | 9.22 | 9.01 | 9.06 | 00:00:00 | | 2018-11-21 | 25,882,740 | 9.05 | 9.20 | 8.98 | 9.11 | 00:00:00 | | 2018-11-23 | 13,520,848 | 9.07 | 9.22 | 9.03 | 9.13 | 00:00:00 | | 2018-11-26 | 46,304,425 | 9.23 | 9.53 | 9.17 | 9.40 | 00:00:00 | | 2018-11-27 | 34,283,203 | 9.37 | 9.43 | 9.25 | 9.28 | 00:00:00 | | 2018-11-28 | 33,199,483 | 9.27 | 9.44 | 9.17 | 9.41 | 00:00:00 | | 2018-11-29 | 29,207,626 | 9.37 | 9.44 | 9.26 | 9.37 | 00:00:00 | | 2018-11-30 | 36,269,456 | 9.37 | 9.48 | 9.36 | 9.41 | 00:00:00 | | 2018-12-03 | 11,946,542 | 9.71 | 9.85 | 9.66 | 9.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
