|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2002-06-03 | 6,706,400 | 17.70 | 17.84 | 17.20 | 17.31 | 00:00:00 | 2002-06-04 | 10,203,100 | 17.25 | 17.25 | 16.60 | 16.92 | 00:00:00 | 2002-06-05 | 6,148,600 | 16.97 | 17.08 | 16.75 | 16.95 | 00:00:00 | 2002-06-06 | 5,800,700 | 17.00 | 17.11 | 16.56 | 16.75 | 00:00:00 | 2002-06-07 | 6,679,500 | 16.70 | 16.70 | 16.41 | 16.55 | 00:00:00 | 2002-06-10 | 4,035,600 | 16.70 | 16.96 | 16.55 | 16.79 | 00:00:00 | 2002-06-11 | 6,146,800 | 16.89 | 17.36 | 16.77 | 16.82 | 00:00:00 | 2002-06-12 | 6,595,700 | 16.82 | 16.93 | 16.50 | 16.68 | 00:00:00 | 2002-06-13 | 6,010,000 | 16.55 | 16.77 | 16.31 | 16.48 | 00:00:00 | 2002-06-14 | 10,048,100 | 16.14 | 16.19 | 15.62 | 15.89 | 00:00:00 | 2002-06-17 | 7,173,000 | 16.07 | 16.40 | 16.02 | 16.36 | 00:00:00 | 2002-06-18 | 5,920,600 | 16.35 | 17.05 | 16.22 | 16.92 | 00:00:00 | 2002-06-19 | 6,754,800 | 16.79 | 16.98 | 16.46 | 16.48 | 00:00:00 | 2002-06-20 | 8,487,300 | 16.03 | 16.04 | 15.69 | 15.73 | 00:00:00 | 2002-06-21 | 10,006,300 | 15.41 | 15.68 | 15.36 | 15.52 | 00:00:00 | 2002-06-24 | 8,378,100 | 15.51 | 15.92 | 15.38 | 15.85 | 00:00:00 | 2002-06-25 | 8,308,700 | 16.00 | 16.54 | 15.91 | 16.05 | 00:00:00 | 2002-06-26 | 7,475,700 | 15.62 | 15.94 | 15.52 | 15.75 | 00:00:00 | 2002-06-27 | 11,879,700 | 15.77 | 16.00 | 15.25 | 15.77 | 00:00:00 | 2002-06-28 | 7,058,600 | 15.84 | 16.48 | 15.77 | 16.00 | 00:00:00 | 2002-07-01 | 6,957,500 | 16.00 | 16.24 | 15.50 | 15.52 | 00:00:00 | 2002-07-02 | 10,598,700 | 15.53 | 15.99 | 15.25 | 15.76 | 00:00:00 | 2002-07-03 | 9,156,300 | 15.44 | 15.62 | 15.00 | 15.30 | 00:00:00 | 2002-07-05 | 3,731,000 | 15.40 | 15.74 | 15.40 | 15.69 | 00:00:00 | 2002-07-08 | 7,476,100 | 15.57 | 15.67 | 15.03 | 15.15 | 00:00:00 | 2002-07-09 | 6,800,400 | 15.26 | 15.48 | 15.06 | 15.11 | 00:00:00 | 2002-07-10 | 17,840,000 | 15.02 | 15.03 | 13.95 | 13.99 | 00:00:00 | 2002-07-11 | 20,487,400 | 13.75 | 13.76 | 12.94 | 13.18 | 00:00:00 | 2002-07-12 | 18,105,000 | 13.20 | 13.38 | 12.51 | 12.61 | 00:00:00 | 2002-07-15 | 11,812,700 | 12.60 | 12.97 | 12.21 | 12.80 | 00:00:00 | 2002-07-16 | 10,314,700 | 12.80 | 12.98 | 12.26 | 12.50 | 00:00:00 | 2002-07-17 | 13,321,400 | 13.48 | 13.51 | 12.33 | 12.52 | 00:00:00 | 2002-07-18 | 9,636,100 | 13.15 | 13.15 | 12.45 | 12.81 | 00:00:00 | 2002-07-19 | 9,290,400 | 12.81 | 12.99 | 12.23 | 12.39 | 00:00:00 | 2002-07-22 | 13,733,100 | 12.45 | 12.91 | 11.95 | 12.27 | 00:00:00 | 2002-07-23 | 12,162,600 | 12.36 | 12.46 | 12.01 | 12.10 | 00:00:00 | 2002-07-24 | 12,548,500 | 12.00 | 12.85 | 11.52 | 12.64 | 00:00:00 | 2002-07-25 | 11,765,500 | 12.49 | 12.80 | 12.11 | 12.56 | 00:00:00 | 2002-07-26 | 6,009,400 | 12.50 | 12.74 | 12.27 | 12.60 | 00:00:00 | 2002-07-29 | 9,473,300 | 12.95 | 13.30 | 12.74 | 13.13 | 00:00:00 | 2002-07-30 | 7,130,700 | 13.17 | 13.36 | 13.01 | 13.20 | 00:00:00 | 2002-07-31 | 6,921,600 | 13.28 | 13.47 | 13.05 | 13.47 | 00:00:00 | 2002-08-01 | 7,331,700 | 13.37 | 13.52 | 13.01 | 13.05 | 00:00:00 | 2002-08-02 | 7,755,600 | 13.10 | 13.10 | 12.20 | 12.45 | 00:00:00 | 2002-08-05 | 13,162,400 | 12.45 | 12.55 | 11.66 | 11.76 | 00:00:00 | 2002-08-06 | 6,449,000 | 12.08 | 12.40 | 12.00 | 12.16 | 00:00:00 | 2002-08-07 | 7,189,700 | 12.36 | 12.37 | 11.98 | 12.28 | 00:00:00 | 2002-08-08 | 12,213,700 | 12.28 | 12.28 | 11.65 | 11.92 | 00:00:00 | 2002-08-09 | 10,075,000 | 11.98 | 11.99 | 11.61 | 11.84 | 00:00:00 | 2002-08-12 | 8,458,700 | 11.80 | 11.97 | 11.55 | 11.64 | 00:00:00 | 2002-08-13 | 8,964,300 | 11.64 | 11.85 | 11.29 | 11.44 | 00:00:00 | 2002-08-14 | 19,462,300 | 11.44 | 11.51 | 10.65 | 11.35 | 00:00:00 | 2002-08-15 | 9,998,200 | 11.50 | 11.81 | 10.98 | 11.61 | 00:00:00 | 2002-08-16 | 7,081,800 | 11.60 | 11.66 | 11.35 | 11.39 | 00:00:00 | 2002-08-19 | 10,927,900 | 11.58 | 12.20 | 11.41 | 12.13 | 00:00:00 | 2002-08-20 | 8,973,800 | 12.03 | 12.23 | 11.81 | 11.91 | 00:00:00 | 2002-08-21 | 12,796,000 | 12.00 | 12.22 | 11.85 | 12.00 | 00:00:00 | 2002-08-22 | 7,632,700 | 12.03 | 12.24 | 11.89 | 12.17 | 00:00:00 | 2002-08-23 | 6,839,100 | 12.09 | 12.13 | 11.73 | 11.78 | 00:00:00 | 2002-08-26 | 5,801,900 | 11.88 | 12.19 | 11.82 | 12.08 | 00:00:00 | 2002-08-27 | 9,054,800 | 12.27 | 12.42 | 11.79 | 11.89 | 00:00:00 | 2002-08-28 | 8,888,500 | 11.89 | 11.92 | 11.54 | 11.63 | 00:00:00 | 2002-08-29 | 6,655,400 | 11.56 | 11.80 | 11.52 | 11.63 | 00:00:00 | 2002-08-30 | 5,241,400 | 11.63 | 11.88 | 11.55 | 11.77 | 00:00:00 | 2002-09-03 | 14,059,900 | 11.50 | 11.51 | 10.93 | 10.94 | 00:00:00 | 2002-09-04 | 12,194,600 | 10.99 | 11.11 | 10.62 | 11.05 | 00:00:00 | 2002-09-05 | 13,578,000 | 10.95 | 10.96 | 10.49 | 10.69 | 00:00:00 | 2002-09-06 | 16,489,200 | 11.00 | 11.00 | 10.16 | 10.20 | 00:00:00 | 2002-09-09 | 11,924,700 | 10.20 | 11.00 | 10.16 | 10.80 | 00:00:00 | 2002-09-10 | 13,688,300 | 11.20 | 11.22 | 10.70 | 10.90 | 00:00:00 | 2002-09-11 | 9,069,400 | 11.45 | 11.45 | 10.73 | 11.16 | 00:00:00 | 2002-09-12 | 9,529,400 | 11.10 | 11.10 | 10.75 | 10.89 | 00:00:00 | 2002-09-13 | 9,095,500 | 10.90 | 10.92 | 10.43 | 10.65 | 00:00:00 | 2002-09-16 | 8,379,600 | 10.65 | 10.82 | 10.55 | 10.69 | 00:00:00 | 2002-09-17 | 11,091,500 | 10.90 | 11.01 | 10.36 | 10.47 | 00:00:00 | 2002-09-18 | 14,141,600 | 10.30 | 10.45 | 9.92 | 10.26 | 00:00:00 | 2002-09-19 | 11,642,600 | 10.00 | 10.13 | 9.71 | 9.87 | 00:00:00 | 2002-09-20 | 13,940,500 | 9.87 | 9.97 | 9.53 | 9.77 | 00:00:00 | 2002-09-23 | 8,739,500 | 9.79 | 9.79 | 9.48 | 9.66 | 00:00:00 | 2002-09-24 | 10,987,900 | 9.37 | 9.63 | 9.24 | 9.34 | 00:00:00 | 2002-09-25 | 14,334,600 | 9.60 | 10.15 | 9.60 | 9.97 | 00:00:00 | 2002-09-26 | 11,439,900 | 10.07 | 10.26 | 9.88 | 10.11 | 00:00:00 | 2002-09-27 | 8,271,100 | 9.82 | 9.98 | 9.50 | 9.63 | 00:00:00 | 2002-09-30 | 13,142,400 | 9.63 | 9.97 | 9.40 | 9.80 | 00:00:00 | 2002-10-01 | 13,382,300 | 9.68 | 9.99 | 9.34 | 9.90 | 00:00:00 | 2002-10-02 | 11,536,400 | 9.78 | 9.78 | 9.25 | 9.33 | 00:00:00 | 2002-10-03 | 9,938,300 | 9.30 | 9.33 | 9.02 | 9.16 | 00:00:00 | 2002-10-04 | 18,245,200 | 9.16 | 9.23 | 8.50 | 8.66 | 00:00:00 | 2002-10-07 | 10,377,600 | 8.66 | 8.75 | 8.40 | 8.50 | 00:00:00 | 2002-10-08 | 29,213,400 | 8.50 | 8.51 | 7.51 | 7.75 | 00:00:00 | 2002-10-09 | 47,826,600 | 7.53 | 7.54 | 6.90 | 7.15 | 00:00:00 | 2002-10-10 | 26,603,700 | 7.30 | 7.74 | 7.10 | 7.60 | 00:00:00 | 2002-10-11 | 27,098,600 | 8.00 | 8.75 | 7.94 | 8.32 | 00:00:00 | 2002-10-14 | 17,419,100 | 8.33 | 8.33 | 7.61 | 7.93 | 00:00:00 | 2002-10-15 | 21,842,200 | 8.70 | 8.87 | 8.35 | 8.87 | 00:00:00 | 2002-10-16 | 27,452,100 | 8.97 | 9.07 | 8.02 | 8.26 | 00:00:00 | 2002-10-17 | 15,249,900 | 8.76 | 8.95 | 8.44 | 8.49 | 00:00:00 | 2002-10-18 | 11,645,200 | 8.49 | 8.49 | 8.00 | 8.26 | 00:00:00 | 2002-10-21 | 22,223,200 | 8.48 | 9.55 | 8.25 | 9.55 | 00:00:00 | 2002-10-22 | 19,039,400 | 9.54 | 9.97 | 9.26 | 9.40 | 00:00:00 | 2002-10-23 | 14,857,000 | 9.37 | 9.40 | 8.87 | 9.17 | 00:00:00 | 2002-10-24 | 10,628,300 | 9.10 | 9.39 | 8.75 | 8.86 | 00:00:00 | 2002-10-25 | 9,570,000 | 8.50 | 8.84 | 8.39 | 8.72 | 00:00:00 | 2002-10-28 | 8,066,500 | 8.82 | 9.08 | 8.75 | 8.78 | 00:00:00 | 2002-10-29 | 10,894,500 | 8.78 | 8.85 | 8.35 | 8.35 | 00:00:00 | 2002-10-30 | 7,416,500 | 8.40 | 8.54 | 8.26 | 8.42 | 00:00:00 | 2002-10-31 | 9,332,500 | 8.55 | 8.64 | 8.37 | 8.46 | 00:00:00 | 2002-11-01 | 8,035,000 | 8.43 | 8.59 | 8.31 | 8.43 | 00:00:00 | 2002-11-04 | 9,089,500 | 8.71 | 8.97 | 8.51 | 8.56 | 00:00:00 | 2002-11-05 | 10,710,100 | 8.57 | 8.98 | 8.56 | 8.90 | 00:00:00 | 2002-11-06 | 14,891,500 | 8.99 | 9.49 | 8.96 | 9.35 | 00:00:00 | 2002-11-07 | 12,567,700 | 9.26 | 9.30 | 8.75 | 8.80 | 00:00:00 | 2002-11-08 | 7,892,700 | 8.88 | 9.05 | 8.50 | 8.74 | 00:00:00 | 2002-11-11 | 6,267,900 | 8.68 | 8.69 | 8.44 | 8.50 | 00:00:00 | 2002-11-12 | 7,439,900 | 8.60 | 8.76 | 8.51 | 8.63 | 00:00:00 | 2002-11-13 | 14,083,200 | 8.64 | 8.70 | 8.41 | 8.52 | 00:00:00 | 2002-11-14 | 8,025,100 | 8.72 | 8.95 | 8.67 | 8.80 | 00:00:00 | 2002-11-15 | 8,757,200 | 8.60 | 8.90 | 8.53 | 8.65 | 00:00:00 | 2002-11-18 | 6,880,300 | 8.78 | 8.89 | 8.70 | 8.80 | 00:00:00 | 2002-11-19 | 9,559,400 | 8.76 | 8.77 | 8.51 | 8.55 | 00:00:00 | 2002-11-20 | 8,629,800 | 8.58 | 9.02 | 8.55 | 8.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|