|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-13 | 5,834,700 | 24.77 | 25.25 | 24.56 | 24.58 | 00:00:00 | | 2001-06-14 | 4,700,900 | 24.57 | 24.70 | 24.06 | 24.48 | 00:00:00 | | 2001-06-15 | 7,483,400 | 24.02 | 24.57 | 24.02 | 24.09 | 00:00:00 | | 2001-06-18 | 6,946,400 | 24.36 | 25.09 | 24.11 | 25.00 | 00:00:00 | | 2001-06-19 | 4,398,200 | 25.00 | 25.17 | 24.54 | 24.74 | 00:00:00 | | 2001-06-20 | 3,897,700 | 24.55 | 24.88 | 24.40 | 24.65 | 00:00:00 | | 2001-06-21 | 7,869,200 | 24.53 | 26.15 | 24.50 | 25.90 | 00:00:00 | | 2001-06-22 | 4,043,700 | 25.68 | 25.85 | 25.08 | 25.19 | 00:00:00 | | 2001-06-25 | 3,841,500 | 25.42 | 25.42 | 25.00 | 25.08 | 00:00:00 | | 2001-06-26 | 6,194,000 | 24.91 | 25.19 | 24.79 | 24.79 | 00:00:00 | | 2001-06-27 | 4,413,500 | 24.67 | 24.98 | 23.50 | 24.27 | 00:00:00 | | 2001-06-28 | 6,360,600 | 24.45 | 25.13 | 24.40 | 24.81 | 00:00:00 | | 2001-06-29 | 6,331,100 | 24.30 | 24.70 | 24.28 | 24.55 | 00:00:00 | | 2001-07-02 | 4,474,100 | 24.56 | 25.16 | 24.40 | 25.09 | 00:00:00 | | 2001-07-03 | 1,773,400 | 24.95 | 25.15 | 24.83 | 25.05 | 00:00:00 | | 2001-07-05 | 3,026,700 | 24.92 | 25.35 | 24.92 | 25.03 | 00:00:00 | | 2001-07-06 | 3,950,800 | 24.80 | 24.90 | 24.25 | 24.28 | 00:00:00 | | 2001-07-09 | 3,710,800 | 24.45 | 24.54 | 24.28 | 24.37 | 00:00:00 | | 2001-07-10 | 4,329,700 | 24.95 | 24.99 | 24.59 | 24.75 | 00:00:00 | | 2001-07-11 | 6,785,800 | 24.75 | 25.55 | 24.70 | 25.32 | 00:00:00 | | 2001-07-12 | 4,583,500 | 25.05 | 25.46 | 25.00 | 25.26 | 00:00:00 | | 2001-07-13 | 3,765,900 | 25.60 | 25.75 | 25.27 | 25.60 | 00:00:00 | | 2001-07-16 | 4,754,800 | 25.70 | 25.70 | 24.87 | 25.00 | 00:00:00 | | 2001-07-17 | 4,811,700 | 25.32 | 25.90 | 25.13 | 25.72 | 00:00:00 | | 2001-07-18 | 3,636,100 | 25.72 | 25.82 | 25.02 | 25.34 | 00:00:00 | | 2001-07-19 | 4,868,000 | 25.30 | 25.79 | 25.28 | 25.64 | 00:00:00 | | 2001-07-20 | 3,549,900 | 25.64 | 25.93 | 25.56 | 25.76 | 00:00:00 | | 2001-07-23 | 2,620,500 | 25.75 | 25.84 | 25.27 | 25.52 | 00:00:00 | | 2001-07-24 | 3,298,100 | 25.37 | 25.54 | 25.10 | 25.23 | 00:00:00 | | 2001-07-25 | 3,399,100 | 25.11 | 25.65 | 25.01 | 25.50 | 00:00:00 | | 2001-07-26 | 6,878,400 | 25.11 | 25.22 | 24.80 | 25.09 | 00:00:00 | | 2001-07-27 | 3,601,000 | 25.10 | 25.55 | 25.05 | 25.26 | 00:00:00 | | 2001-07-30 | 2,765,500 | 25.11 | 25.38 | 25.01 | 25.16 | 00:00:00 | | 2001-07-31 | 3,841,800 | 25.15 | 25.70 | 25.10 | 25.47 | 00:00:00 | | 2001-08-01 | 4,620,900 | 25.15 | 25.35 | 24.81 | 25.03 | 00:00:00 | | 2001-08-02 | 2,810,400 | 25.25 | 25.25 | 24.92 | 25.12 | 00:00:00 | | 2001-08-03 | 2,369,500 | 24.96 | 25.12 | 24.75 | 24.95 | 00:00:00 | | 2001-08-06 | 2,328,300 | 24.71 | 24.94 | 24.63 | 24.65 | 00:00:00 | | 2001-08-07 | 2,573,800 | 24.71 | 24.97 | 24.66 | 24.75 | 00:00:00 | | 2001-08-08 | 4,964,500 | 24.75 | 24.75 | 24.25 | 24.37 | 00:00:00 | | 2001-08-09 | 4,285,400 | 24.26 | 24.52 | 24.16 | 24.37 | 00:00:00 | | 2001-08-10 | 3,727,000 | 24.75 | 24.95 | 24.51 | 24.77 | 00:00:00 | | 2001-08-13 | 9,220,600 | 24.46 | 24.47 | 23.46 | 23.74 | 00:00:00 | | 2001-08-14 | 7,278,000 | 23.51 | 23.52 | 22.82 | 22.99 | 00:00:00 | | 2001-08-15 | 6,618,100 | 22.99 | 23.23 | 22.25 | 22.55 | 00:00:00 | | 2001-08-16 | 8,486,800 | 22.65 | 23.90 | 22.36 | 23.47 | 00:00:00 | | 2001-08-17 | 13,543,300 | 22.00 | 22.15 | 21.23 | 21.70 | 00:00:00 | | 2001-08-20 | 14,819,300 | 21.40 | 21.50 | 19.90 | 20.40 | 00:00:00 | | 2001-08-21 | 6,011,800 | 20.12 | 20.56 | 20.01 | 20.10 | 00:00:00 | | 2001-08-22 | 7,662,600 | 20.20 | 20.54 | 19.97 | 20.31 | 00:00:00 | | 2001-08-23 | 4,854,000 | 20.41 | 20.58 | 20.08 | 20.08 | 00:00:00 | | 2001-08-24 | 5,288,800 | 20.17 | 20.89 | 20.15 | 20.39 | 00:00:00 | | 2001-08-27 | 2,721,800 | 20.39 | 20.59 | 20.25 | 20.25 | 00:00:00 | | 2001-08-28 | 3,189,300 | 20.39 | 20.40 | 20.20 | 20.32 | 00:00:00 | | 2001-08-29 | 3,304,900 | 20.33 | 20.49 | 20.15 | 20.19 | 00:00:00 | | 2001-08-30 | 5,812,100 | 20.19 | 20.25 | 19.74 | 19.76 | 00:00:00 | | 2001-08-31 | 4,713,100 | 20.00 | 20.19 | 19.87 | 19.87 | 00:00:00 | | 2001-09-04 | 4,816,000 | 19.93 | 20.72 | 19.88 | 20.25 | 00:00:00 | | 2001-09-05 | 5,149,200 | 20.03 | 20.33 | 19.82 | 19.97 | 00:00:00 | | 2001-09-06 | 8,138,500 | 19.96 | 20.00 | 19.40 | 19.40 | 00:00:00 | | 2001-09-07 | 9,270,400 | 19.00 | 19.09 | 18.49 | 18.76 | 00:00:00 | | 2001-09-10 | 5,233,700 | 18.70 | 19.55 | 18.52 | 19.40 | 00:00:00 | | 2001-09-17 | 17,495,900 | 17.10 | 17.74 | 16.10 | 16.55 | 00:00:00 | | 2001-09-18 | 12,849,100 | 16.31 | 17.16 | 16.31 | 16.93 | 00:00:00 | | 2001-09-19 | 9,337,500 | 17.00 | 17.30 | 16.10 | 16.43 | 00:00:00 | | 2001-09-20 | 11,257,000 | 16.11 | 16.61 | 15.46 | 15.49 | 00:00:00 | | 2001-09-21 | 13,448,100 | 15.02 | 15.52 | 14.70 | 15.34 | 00:00:00 | | 2001-09-24 | 8,289,900 | 16.47 | 16.89 | 15.91 | 16.43 | 00:00:00 | | 2001-09-25 | 7,674,600 | 16.44 | 16.44 | 15.90 | 16.12 | 00:00:00 | | 2001-09-26 | 4,771,700 | 16.50 | 16.51 | 16.20 | 16.38 | 00:00:00 | | 2001-09-27 | 5,403,600 | 16.39 | 16.72 | 16.07 | 16.56 | 00:00:00 | | 2001-09-28 | 6,198,300 | 16.70 | 17.68 | 16.70 | 17.35 | 00:00:00 | | 2001-10-01 | 4,475,400 | 17.35 | 17.56 | 17.03 | 17.24 | 00:00:00 | | 2001-10-02 | 6,361,800 | 17.24 | 17.90 | 17.20 | 17.80 | 00:00:00 | | 2001-10-03 | 6,437,400 | 17.80 | 18.12 | 17.34 | 17.95 | 00:00:00 | | 2001-10-04 | 6,494,300 | 18.11 | 18.18 | 17.00 | 17.24 | 00:00:00 | | 2001-10-05 | 4,912,400 | 17.47 | 17.73 | 17.26 | 17.67 | 00:00:00 | | 2001-10-08 | 3,214,800 | 17.29 | 17.53 | 17.10 | 17.29 | 00:00:00 | | 2001-10-09 | 6,553,100 | 17.16 | 17.65 | 16.92 | 17.55 | 00:00:00 | | 2001-10-10 | 4,469,500 | 17.55 | 18.19 | 17.48 | 18.13 | 00:00:00 | | 2001-10-11 | 10,253,700 | 18.75 | 18.77 | 17.86 | 18.00 | 00:00:00 | | 2001-10-12 | 5,758,400 | 17.90 | 18.09 | 17.41 | 17.73 | 00:00:00 | | 2001-10-15 | 3,476,700 | 17.73 | 17.87 | 17.50 | 17.73 | 00:00:00 | | 2001-10-16 | 4,103,400 | 17.95 | 18.01 | 17.35 | 17.68 | 00:00:00 | | 2001-10-17 | 4,087,000 | 17.30 | 17.78 | 17.12 | 17.13 | 00:00:00 | | 2001-10-18 | 4,411,200 | 17.00 | 17.01 | 16.75 | 16.77 | 00:00:00 | | 2001-10-19 | 4,539,800 | 16.78 | 16.88 | 16.15 | 16.51 | 00:00:00 | | 2001-10-22 | 4,210,100 | 16.51 | 16.55 | 16.29 | 16.55 | 00:00:00 | | 2001-10-23 | 5,155,700 | 16.70 | 16.90 | 16.55 | 16.87 | 00:00:00 | | 2001-10-24 | 6,585,400 | 16.73 | 16.74 | 16.01 | 16.06 | 00:00:00 | | 2001-10-25 | 6,395,600 | 16.13 | 16.52 | 16.02 | 16.52 | 00:00:00 | | 2001-10-26 | 4,430,200 | 16.25 | 16.92 | 16.19 | 16.66 | 00:00:00 | | 2001-10-29 | 3,911,700 | 16.52 | 16.59 | 16.15 | 16.21 | 00:00:00 | | 2001-10-30 | 7,250,600 | 16.13 | 16.29 | 16.02 | 16.05 | 00:00:00 | | 2001-10-31 | 8,847,900 | 16.12 | 16.32 | 15.88 | 16.05 | 00:00:00 | | 2001-11-01 | 6,289,400 | 16.03 | 16.47 | 15.97 | 16.37 | 00:00:00 | | 2001-11-02 | 4,288,300 | 16.37 | 16.52 | 16.10 | 16.29 | 00:00:00 | | 2001-11-05 | 4,546,600 | 16.29 | 16.50 | 16.10 | 16.18 | 00:00:00 | | 2001-11-06 | 4,603,300 | 16.02 | 16.39 | 15.99 | 16.38 | 00:00:00 | | 2001-11-07 | 4,202,600 | 16.48 | 16.58 | 16.13 | 16.28 | 00:00:00 | | 2001-11-08 | 4,616,200 | 16.39 | 16.77 | 16.33 | 16.77 | 00:00:00 | | 2001-11-09 | 3,215,100 | 16.38 | 16.66 | 16.30 | 16.46 | 00:00:00 | | 2001-11-12 | 2,875,400 | 16.20 | 16.36 | 16.10 | 16.21 | 00:00:00 | | 2001-11-13 | 4,352,000 | 16.43 | 16.55 | 16.32 | 16.43 | 00:00:00 | | 2001-11-14 | 7,434,800 | 16.79 | 16.85 | 16.20 | 16.34 | 00:00:00 | | 2001-11-15 | 7,096,100 | 16.35 | 16.87 | 16.35 | 16.77 | 00:00:00 | | 2001-11-16 | 8,651,900 | 16.99 | 17.57 | 16.83 | 17.05 | 00:00:00 | | 2001-11-19 | 7,385,200 | 17.50 | 17.70 | 17.36 | 17.55 | 00:00:00 | | 2001-11-20 | 5,594,600 | 17.63 | 17.80 | 17.16 | 17.28 | 00:00:00 | | 2001-11-21 | 3,811,500 | 17.28 | 17.50 | 17.00 | 17.13 | 00:00:00 | | 2001-11-23 | 2,849,200 | 17.38 | 17.88 | 17.28 | 17.88 | 00:00:00 | | 2001-11-26 | 7,915,800 | 18.00 | 18.70 | 17.91 | 18.58 | 00:00:00 | | 2001-11-27 | 6,033,800 | 18.64 | 18.65 | 18.06 | 18.29 | 00:00:00 | | 2001-11-28 | 3,508,700 | 18.19 | 18.40 | 17.90 | 17.91 | 00:00:00 | | 2001-11-29 | 4,529,100 | 18.06 | 18.35 | 17.94 | 18.26 | 00:00:00 | | 2001-11-30 | 7,022,600 | 18.33 | 19.08 | 18.30 | 18.94 | 00:00:00 | | 2001-12-03 | 7,365,300 | 18.45 | 18.46 | 17.72 | 17.80 | 00:00:00 | | 2001-12-04 | 7,199,200 | 17.96 | 18.02 | 17.41 | 17.74 | 00:00:00 | | 2001-12-05 | 14,935,200 | 17.02 | 17.50 | 16.75 | 16.79 | 00:00:00 | | 2001-12-06 | 8,929,800 | 17.00 | 17.62 | 16.80 | 17.36 | 00:00:00 | | 2001-12-07 | 5,180,100 | 17.15 | 17.33 | 17.01 | 17.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
