|
 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 | | 2001-12-07 | 5,180,100 | 17.15 | 17.33 | 17.01 | 17.13 | 00:00:00 | | 2001-12-10 | 5,476,100 | 16.86 | 17.09 | 16.66 | 16.66 | 00:00:00 | | 2001-12-11 | 4,936,900 | 16.70 | 16.88 | 16.53 | 16.66 | 00:00:00 | | 2001-12-12 | 5,434,900 | 16.83 | 16.85 | 16.49 | 16.65 | 00:00:00 | | 2001-12-13 | 5,374,700 | 16.65 | 16.78 | 16.15 | 16.17 | 00:00:00 | | 2001-12-14 | 5,706,100 | 16.35 | 16.36 | 16.02 | 16.10 | 00:00:00 | | 2001-12-17 | 13,112,300 | 16.05 | 16.05 | 15.00 | 15.00 | 00:00:00 | | 2001-12-18 | 10,171,100 | 15.29 | 15.30 | 14.99 | 15.08 | 00:00:00 | | 2001-12-19 | 8,586,000 | 14.99 | 15.14 | 14.83 | 14.93 | 00:00:00 | | 2001-12-20 | 8,165,900 | 15.14 | 15.46 | 15.00 | 15.25 | 00:00:00 | | 2001-12-21 | 8,701,000 | 15.25 | 15.48 | 15.21 | 15.45 | 00:00:00 | | 2001-12-24 | 3,093,500 | 15.27 | 15.42 | 15.25 | 15.33 | 00:00:00 | | 2001-12-26 | 4,215,400 | 15.33 | 15.53 | 15.26 | 15.40 | 00:00:00 | | 2001-12-27 | 5,211,800 | 15.48 | 15.83 | 15.43 | 15.74 | 00:00:00 | | 2001-12-28 | 5,312,700 | 15.83 | 16.05 | 15.75 | 15.95 | 00:00:00 | | 2001-12-31 | 7,231,500 | 16.05 | 16.23 | 15.69 | 15.72 | 00:00:00 | | 2002-01-02 | 5,755,800 | 15.94 | 16.30 | 15.76 | 16.22 | 00:00:00 | | 2002-01-03 | 8,720,100 | 16.47 | 16.91 | 16.35 | 16.73 | 00:00:00 | | 2002-01-04 | 7,906,200 | 17.00 | 17.15 | 16.77 | 16.94 | 00:00:00 | | 2002-01-07 | 6,035,300 | 17.00 | 17.05 | 16.47 | 16.50 | 00:00:00 | | 2002-01-08 | 4,532,900 | 16.43 | 16.74 | 16.40 | 16.56 | 00:00:00 | | 2002-01-09 | 7,033,600 | 16.50 | 16.83 | 16.30 | 16.31 | 00:00:00 | | 2002-01-10 | 14,260,600 | 15.85 | 15.90 | 15.10 | 15.29 | 00:00:00 | | 2002-01-11 | 20,725,100 | 14.90 | 15.75 | 14.90 | 15.50 | 00:00:00 | | 2002-01-14 | 7,188,300 | 15.50 | 15.50 | 15.15 | 15.35 | 00:00:00 | | 2002-01-15 | 9,463,000 | 15.20 | 15.59 | 14.91 | 15.04 | 00:00:00 | | 2002-01-16 | 7,703,100 | 14.90 | 15.30 | 14.85 | 14.96 | 00:00:00 | | 2002-01-17 | 13,617,400 | 14.95 | 14.96 | 14.49 | 14.70 | 00:00:00 | | 2002-01-18 | 11,948,000 | 14.65 | 14.66 | 14.33 | 14.50 | 00:00:00 | | 2002-01-22 | 13,213,000 | 14.50 | 14.51 | 14.24 | 14.43 | 00:00:00 | | 2002-01-23 | 27,092,700 | 14.33 | 14.68 | 14.01 | 14.54 | 00:00:00 | | 2002-01-24 | 41,883,000 | 14.64 | 14.81 | 14.27 | 14.45 | 00:00:00 | | 2002-01-25 | 50,471,700 | 14.56 | 14.86 | 14.42 | 14.61 | 00:00:00 | | 2002-01-28 | 33,423,100 | 14.92 | 15.24 | 14.88 | 15.06 | 00:00:00 | | 2002-01-29 | 22,027,700 | 15.24 | 15.35 | 14.82 | 14.92 | 00:00:00 | | 2002-01-30 | 18,821,100 | 15.00 | 15.02 | 14.26 | 14.87 | 00:00:00 | | 2002-01-31 | 12,826,500 | 15.01 | 15.35 | 14.91 | 15.30 | 00:00:00 | | 2002-02-01 | 21,492,300 | 14.52 | 15.08 | 14.50 | 14.90 | 00:00:00 | | 2002-02-04 | 8,558,200 | 14.79 | 14.94 | 14.51 | 14.63 | 00:00:00 | | 2002-02-05 | 14,569,500 | 14.55 | 14.69 | 14.00 | 14.04 | 00:00:00 | | 2002-02-06 | 13,747,200 | 14.10 | 14.40 | 14.05 | 14.10 | 00:00:00 | | 2002-02-07 | 17,728,700 | 14.05 | 14.63 | 13.90 | 14.53 | 00:00:00 | | 2002-02-08 | 6,364,400 | 14.52 | 14.60 | 14.13 | 14.38 | 00:00:00 | | 2002-02-11 | 7,975,900 | 14.28 | 14.45 | 14.16 | 14.30 | 00:00:00 | | 2002-02-12 | 5,553,100 | 14.22 | 14.40 | 14.22 | 14.34 | 00:00:00 | | 2002-02-13 | 8,080,300 | 14.72 | 15.03 | 14.57 | 14.99 | 00:00:00 | | 2002-02-14 | 7,825,800 | 15.10 | 15.10 | 14.65 | 14.70 | 00:00:00 | | 2002-02-15 | 4,281,300 | 14.62 | 14.70 | 14.40 | 14.62 | 00:00:00 | | 2002-02-19 | 7,306,200 | 14.29 | 14.62 | 14.25 | 14.28 | 00:00:00 | | 2002-02-20 | 7,216,700 | 14.38 | 14.68 | 14.31 | 14.50 | 00:00:00 | | 2002-02-21 | 7,332,400 | 14.99 | 15.05 | 14.46 | 14.67 | 00:00:00 | | 2002-02-22 | 6,581,400 | 14.57 | 14.79 | 14.32 | 14.58 | 00:00:00 | | 2002-02-25 | 9,877,600 | 14.80 | 15.30 | 14.73 | 15.23 | 00:00:00 | | 2002-02-26 | 9,663,100 | 15.42 | 15.62 | 15.11 | 15.55 | 00:00:00 | | 2002-02-27 | 8,047,400 | 15.58 | 15.78 | 15.22 | 15.30 | 00:00:00 | | 2002-02-28 | 8,454,100 | 15.31 | 15.40 | 14.88 | 14.88 | 00:00:00 | | 2002-03-01 | 14,350,100 | 15.00 | 15.74 | 14.93 | 15.64 | 00:00:00 | | 2002-03-04 | 16,318,700 | 15.93 | 16.35 | 15.85 | 16.17 | 00:00:00 | | 2002-03-05 | 14,976,700 | 16.39 | 16.40 | 15.55 | 15.74 | 00:00:00 | | 2002-03-06 | 11,895,300 | 16.00 | 16.52 | 15.85 | 16.35 | 00:00:00 | | 2002-03-07 | 17,223,700 | 16.98 | 16.98 | 16.65 | 16.91 | 00:00:00 | | 2002-03-08 | 13,027,300 | 17.10 | 17.12 | 16.70 | 16.81 | 00:00:00 | | 2002-03-11 | 9,739,800 | 16.88 | 17.29 | 16.50 | 17.20 | 00:00:00 | | 2002-03-12 | 16,034,700 | 17.01 | 17.18 | 16.75 | 17.01 | 00:00:00 | | 2002-03-13 | 7,382,600 | 16.90 | 17.15 | 16.81 | 17.11 | 00:00:00 | | 2002-03-14 | 7,222,000 | 16.95 | 17.15 | 16.91 | 16.91 | 00:00:00 | | 2002-03-15 | 7,750,200 | 16.98 | 17.08 | 16.73 | 16.93 | 00:00:00 | | 2002-03-18 | 7,584,500 | 17.00 | 17.27 | 16.84 | 17.07 | 00:00:00 | | 2002-03-19 | 5,054,100 | 17.21 | 17.24 | 16.94 | 17.18 | 00:00:00 | | 2002-03-20 | 9,362,000 | 17.03 | 17.08 | 16.41 | 16.50 | 00:00:00 | | 2002-03-21 | 8,792,800 | 16.54 | 16.90 | 16.30 | 16.70 | 00:00:00 | | 2002-03-22 | 5,360,000 | 16.65 | 16.81 | 16.40 | 16.67 | 00:00:00 | | 2002-03-25 | 8,665,400 | 16.62 | 16.78 | 16.02 | 16.05 | 00:00:00 | | 2002-03-26 | 10,597,400 | 16.05 | 16.46 | 15.99 | 16.09 | 00:00:00 | | 2002-03-27 | 6,598,700 | 16.13 | 16.20 | 16.00 | 16.10 | 00:00:00 | | 2002-03-28 | 5,675,100 | 16.18 | 16.68 | 16.15 | 16.49 | 00:00:00 | | 2002-04-01 | 8,674,700 | 15.91 | 15.93 | 15.61 | 15.73 | 00:00:00 | | 2002-04-02 | 8,514,100 | 15.62 | 15.68 | 15.33 | 15.37 | 00:00:00 | | 2002-04-03 | 9,931,600 | 15.40 | 15.75 | 15.02 | 15.06 | 00:00:00 | | 2002-04-04 | 7,407,400 | 15.25 | 15.35 | 15.05 | 15.14 | 00:00:00 | | 2002-04-05 | 8,334,600 | 15.34 | 15.39 | 15.00 | 15.05 | 00:00:00 | | 2002-04-08 | 5,801,600 | 15.00 | 15.11 | 14.88 | 15.11 | 00:00:00 | | 2002-04-09 | 5,021,700 | 15.12 | 15.18 | 14.96 | 15.03 | 00:00:00 | | 2002-04-10 | 6,970,500 | 15.15 | 15.74 | 15.07 | 15.60 | 00:00:00 | | 2002-04-11 | 7,179,400 | 15.60 | 15.60 | 14.90 | 14.90 | 00:00:00 | | 2002-04-12 | 4,712,600 | 15.13 | 15.40 | 15.05 | 15.34 | 00:00:00 | | 2002-04-15 | 4,526,800 | 15.40 | 15.52 | 15.05 | 15.06 | 00:00:00 | | 2002-04-16 | 10,830,100 | 15.30 | 15.99 | 15.19 | 15.86 | 00:00:00 | | 2002-04-17 | 17,049,500 | 16.50 | 16.50 | 15.96 | 16.18 | 00:00:00 | | 2002-04-18 | 7,737,100 | 16.23 | 16.27 | 15.50 | 15.87 | 00:00:00 | | 2002-04-19 | 6,536,700 | 16.03 | 16.50 | 15.90 | 16.36 | 00:00:00 | | 2002-04-22 | 7,065,200 | 16.36 | 16.36 | 16.00 | 16.05 | 00:00:00 | | 2002-04-23 | 7,840,700 | 16.02 | 16.62 | 16.01 | 16.45 | 00:00:00 | | 2002-04-24 | 4,599,800 | 16.48 | 16.75 | 16.21 | 16.22 | 00:00:00 | | 2002-04-25 | 4,744,100 | 16.25 | 16.32 | 16.00 | 16.32 | 00:00:00 | | 2002-04-26 | 5,056,600 | 16.29 | 16.39 | 16.13 | 16.30 | 00:00:00 | | 2002-04-29 | 5,404,400 | 16.15 | 16.24 | 15.75 | 15.86 | 00:00:00 | | 2002-04-30 | 5,645,300 | 15.75 | 16.14 | 15.70 | 16.00 | 00:00:00 | | 2002-05-01 | 7,105,100 | 15.97 | 16.46 | 15.67 | 16.34 | 00:00:00 | | 2002-05-02 | 12,494,500 | 16.28 | 16.39 | 16.03 | 16.10 | 00:00:00 | | 2002-05-03 | 8,519,700 | 16.02 | 16.19 | 15.76 | 16.09 | 00:00:00 | | 2002-05-06 | 6,008,900 | 16.00 | 16.23 | 15.91 | 15.93 | 00:00:00 | | 2002-05-07 | 7,444,000 | 15.80 | 16.24 | 15.60 | 15.64 | 00:00:00 | | 2002-05-08 | 8,218,400 | 15.80 | 16.21 | 15.79 | 16.00 | 00:00:00 | | 2002-05-09 | 7,139,500 | 15.83 | 16.10 | 15.75 | 15.94 | 00:00:00 | | 2002-05-10 | 5,255,500 | 16.06 | 16.15 | 15.74 | 15.83 | 00:00:00 | | 2002-05-13 | 5,420,500 | 15.90 | 16.22 | 15.84 | 16.19 | 00:00:00 | | 2002-05-14 | 11,768,900 | 16.41 | 16.56 | 16.25 | 16.49 | 00:00:00 | | 2002-05-15 | 8,393,600 | 16.46 | 16.82 | 16.43 | 16.64 | 00:00:00 | | 2002-05-16 | 7,697,200 | 16.65 | 16.85 | 16.55 | 16.58 | 00:00:00 | | 2002-05-17 | 4,514,600 | 16.58 | 16.79 | 16.55 | 16.72 | 00:00:00 | | 2002-05-20 | 5,304,000 | 16.80 | 16.88 | 16.50 | 16.73 | 00:00:00 | | 2002-05-21 | 21,985,000 | 17.21 | 17.70 | 17.21 | 17.58 | 00:00:00 | | 2002-05-22 | 14,684,900 | 17.65 | 18.23 | 17.62 | 18.19 | 00:00:00 | | 2002-05-23 | 7,937,500 | 18.15 | 18.17 | 17.70 | 18.08 | 00:00:00 | | 2002-05-24 | 4,666,000 | 18.18 | 18.18 | 17.66 | 17.74 | 00:00:00 | | 2002-05-28 | 5,722,100 | 17.85 | 17.96 | 17.55 | 17.59 | 00:00:00 | | 2002-05-29 | 6,571,500 | 17.78 | 17.79 | 17.49 | 17.73 | 00:00:00 | | 2002-05-30 | 7,656,300 | 17.65 | 17.74 | 17.51 | 17.59 | 00:00:00 | | 2002-05-31 | 6,567,500 | 17.56 | 17.84 | 17.47 | 17.65 | 00:00:00 | | 2002-06-03 | 6,706,400 | 17.70 | 17.84 | 17.20 | 17.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
