|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-20 | 8,629,800 | 8.58 | 9.02 | 8.55 | 8.93 | 00:00:00 | | 2002-11-21 | 32,465,700 | 9.00 | 10.43 | 8.98 | 10.32 | 00:00:00 | | 2002-11-22 | 15,013,900 | 9.80 | 10.44 | 9.79 | 10.21 | 00:00:00 | | 2002-11-25 | 16,357,200 | 10.38 | 10.89 | 10.35 | 10.88 | 00:00:00 | | 2002-11-26 | 21,852,000 | 10.88 | 11.40 | 10.72 | 10.82 | 00:00:00 | | 2002-11-27 | 9,899,100 | 11.05 | 11.21 | 10.88 | 11.03 | 00:00:00 | | 2002-11-29 | 7,650,000 | 11.13 | 11.50 | 11.11 | 11.38 | 00:00:00 | | 2002-12-02 | 12,192,000 | 11.65 | 11.91 | 11.36 | 11.45 | 00:00:00 | | 2002-12-03 | 29,231,300 | 11.45 | 11.45 | 9.91 | 9.96 | 00:00:00 | | 2002-12-04 | 19,457,600 | 9.96 | 10.46 | 9.70 | 10.15 | 00:00:00 | | 2002-12-05 | 11,760,200 | 10.36 | 10.38 | 9.93 | 10.02 | 00:00:00 | | 2002-12-06 | 11,901,000 | 9.87 | 9.91 | 9.65 | 9.88 | 00:00:00 | | 2002-12-09 | 8,615,400 | 9.56 | 9.84 | 9.33 | 9.45 | 00:00:00 | | 2002-12-10 | 5,554,700 | 9.64 | 9.75 | 9.45 | 9.62 | 00:00:00 | | 2002-12-11 | 7,737,000 | 9.62 | 9.94 | 9.50 | 9.68 | 00:00:00 | | 2002-12-12 | 6,634,200 | 9.58 | 9.95 | 9.58 | 9.85 | 00:00:00 | | 2002-12-13 | 6,052,500 | 9.77 | 9.82 | 9.64 | 9.70 | 00:00:00 | | 2002-12-16 | 5,671,300 | 9.70 | 9.94 | 9.69 | 9.94 | 00:00:00 | | 2002-12-17 | 7,138,700 | 9.77 | 10.03 | 9.72 | 9.88 | 00:00:00 | | 2002-12-18 | 7,449,700 | 9.82 | 9.88 | 9.63 | 9.71 | 00:00:00 | | 2002-12-19 | 8,413,700 | 9.61 | 9.92 | 9.61 | 9.78 | 00:00:00 | | 2002-12-20 | 9,582,900 | 9.82 | 9.94 | 9.74 | 9.78 | 00:00:00 | | 2002-12-23 | 5,316,900 | 9.78 | 9.85 | 9.60 | 9.63 | 00:00:00 | | 2002-12-24 | 2,599,000 | 9.69 | 9.73 | 9.52 | 9.60 | 00:00:00 | | 2002-12-26 | 4,364,000 | 9.65 | 9.85 | 9.63 | 9.79 | 00:00:00 | | 2002-12-27 | 3,873,300 | 9.74 | 9.80 | 9.53 | 9.58 | 00:00:00 | | 2002-12-30 | 5,935,400 | 9.58 | 9.67 | 9.46 | 9.60 | 00:00:00 | | 2002-12-31 | 7,257,400 | 9.50 | 9.57 | 9.30 | 9.30 | 00:00:00 | | 2003-01-02 | 10,137,600 | 9.50 | 9.95 | 9.47 | 9.94 | 00:00:00 | | 2003-01-03 | 8,436,000 | 9.88 | 9.97 | 9.67 | 9.68 | 00:00:00 | | 2003-01-06 | 11,028,600 | 9.70 | 10.15 | 9.68 | 10.07 | 00:00:00 | | 2003-01-07 | 8,406,900 | 10.07 | 10.25 | 9.95 | 10.13 | 00:00:00 | | 2003-01-08 | 9,246,600 | 10.13 | 10.20 | 9.94 | 10.01 | 00:00:00 | | 2003-01-09 | 7,114,100 | 10.02 | 10.30 | 10.02 | 10.23 | 00:00:00 | | 2003-01-10 | 18,237,000 | 10.11 | 10.80 | 9.96 | 10.50 | 00:00:00 | | 2003-01-13 | 8,319,900 | 10.68 | 10.73 | 10.42 | 10.58 | 00:00:00 | | 2003-01-14 | 6,848,000 | 10.42 | 10.58 | 10.38 | 10.53 | 00:00:00 | | 2003-01-15 | 6,808,500 | 10.52 | 10.58 | 10.22 | 10.30 | 00:00:00 | | 2003-01-16 | 7,156,200 | 10.46 | 10.55 | 10.32 | 10.43 | 00:00:00 | | 2003-01-17 | 8,473,200 | 10.35 | 10.36 | 10.04 | 10.16 | 00:00:00 | | 2003-01-21 | 9,742,500 | 10.30 | 10.38 | 9.98 | 10.14 | 00:00:00 | | 2003-01-22 | 9,299,300 | 10.07 | 10.09 | 9.70 | 9.74 | 00:00:00 | | 2003-01-23 | 9,601,500 | 9.82 | 10.04 | 9.75 | 10.01 | 00:00:00 | | 2003-01-24 | 6,333,400 | 10.00 | 10.00 | 9.72 | 9.75 | 00:00:00 | | 2003-01-27 | 8,563,000 | 9.56 | 9.73 | 9.39 | 9.47 | 00:00:00 | | 2003-01-28 | 7,213,000 | 9.51 | 9.66 | 9.47 | 9.57 | 00:00:00 | | 2003-01-29 | 5,682,100 | 9.40 | 9.48 | 9.28 | 9.39 | 00:00:00 | | 2003-01-30 | 8,513,100 | 9.39 | 9.45 | 8.96 | 9.01 | 00:00:00 | | 2003-01-31 | 6,400,800 | 8.93 | 9.22 | 8.92 | 9.11 | 00:00:00 | | 2003-02-03 | 5,075,400 | 9.11 | 9.31 | 9.11 | 9.20 | 00:00:00 | | 2003-02-04 | 7,343,300 | 9.20 | 9.20 | 8.96 | 9.01 | 00:00:00 | | 2003-02-05 | 5,889,400 | 9.18 | 9.24 | 8.58 | 9.09 | 00:00:00 | | 2003-02-06 | 4,755,500 | 9.00 | 9.05 | 8.90 | 8.99 | 00:00:00 | | 2003-02-07 | 5,346,000 | 9.08 | 9.11 | 8.76 | 8.80 | 00:00:00 | | 2003-02-10 | 5,903,700 | 8.81 | 8.95 | 8.69 | 8.95 | 00:00:00 | | 2003-02-11 | 6,826,100 | 9.02 | 9.04 | 8.78 | 8.85 | 00:00:00 | | 2003-02-12 | 7,369,600 | 8.75 | 8.85 | 8.62 | 8.75 | 00:00:00 | | 2003-02-13 | 8,460,900 | 8.65 | 8.70 | 8.36 | 8.44 | 00:00:00 | | 2003-02-14 | 5,868,700 | 8.50 | 8.78 | 8.40 | 8.69 | 00:00:00 | | 2003-02-18 | 5,959,700 | 8.70 | 9.08 | 8.69 | 8.93 | 00:00:00 | | 2003-02-19 | 5,848,300 | 8.95 | 8.96 | 8.75 | 8.82 | 00:00:00 | | 2003-02-20 | 4,504,800 | 8.80 | 8.85 | 8.61 | 8.65 | 00:00:00 | | 2003-02-21 | 11,893,900 | 8.57 | 8.57 | 8.25 | 8.44 | 00:00:00 | | 2003-02-24 | 7,218,800 | 8.45 | 8.45 | 8.25 | 8.29 | 00:00:00 | | 2003-02-25 | 15,336,600 | 8.20 | 8.23 | 8.00 | 8.08 | 00:00:00 | | 2003-02-26 | 10,026,600 | 8.22 | 8.22 | 8.04 | 8.11 | 00:00:00 | | 2003-02-27 | 8,245,100 | 8.18 | 8.33 | 8.11 | 8.33 | 00:00:00 | | 2003-02-28 | 6,236,800 | 8.38 | 8.44 | 8.24 | 8.32 | 00:00:00 | | 2003-03-03 | 10,279,600 | 8.38 | 8.42 | 8.02 | 8.07 | 00:00:00 | | 2003-03-04 | 18,522,600 | 8.00 | 8.00 | 7.66 | 7.74 | 00:00:00 | | 2003-03-05 | 9,986,200 | 7.74 | 7.80 | 7.64 | 7.76 | 00:00:00 | | 2003-03-06 | 11,409,500 | 7.70 | 7.75 | 7.42 | 7.45 | 00:00:00 | | 2003-03-07 | 24,310,000 | 7.20 | 7.40 | 7.11 | 7.22 | 00:00:00 | | 2003-03-10 | 16,227,900 | 7.29 | 7.29 | 6.97 | 6.99 | 00:00:00 | | 2003-03-11 | 27,663,900 | 7.00 | 7.22 | 6.58 | 6.60 | 00:00:00 | | 2003-03-12 | 24,379,800 | 6.84 | 7.13 | 6.76 | 7.08 | 00:00:00 | | 2003-03-13 | 23,135,300 | 7.35 | 7.39 | 6.93 | 7.13 | 00:00:00 | | 2003-03-14 | 27,348,800 | 7.13 | 7.13 | 6.71 | 6.76 | 00:00:00 | | 2003-03-17 | 24,551,300 | 6.70 | 7.25 | 6.60 | 7.19 | 00:00:00 | | 2003-03-18 | 19,525,300 | 7.39 | 7.60 | 7.25 | 7.55 | 00:00:00 | | 2003-03-19 | 17,871,100 | 7.50 | 7.70 | 7.40 | 7.63 | 00:00:00 | | 2003-03-20 | 10,666,600 | 7.56 | 7.66 | 7.28 | 7.50 | 00:00:00 | | 2003-03-21 | 17,370,800 | 7.78 | 8.03 | 7.64 | 8.02 | 00:00:00 | | 2003-03-24 | 12,919,100 | 7.75 | 7.76 | 7.46 | 7.56 | 00:00:00 | | 2003-03-25 | 9,248,200 | 7.65 | 7.68 | 7.53 | 7.63 | 00:00:00 | | 2003-03-26 | 7,208,800 | 7.65 | 7.73 | 7.55 | 7.65 | 00:00:00 | | 2003-03-27 | 6,875,900 | 7.58 | 7.59 | 7.46 | 7.58 | 00:00:00 | | 2003-03-28 | 6,124,700 | 7.48 | 7.50 | 7.32 | 7.41 | 00:00:00 | | 2003-03-31 | 13,127,700 | 7.30 | 7.60 | 7.20 | 7.52 | 00:00:00 | | 2003-04-01 | 15,967,000 | 7.30 | 7.55 | 7.30 | 7.48 | 00:00:00 | | 2003-04-02 | 16,821,000 | 7.75 | 7.99 | 7.62 | 7.75 | 00:00:00 | | 2003-04-03 | 10,527,900 | 7.93 | 7.96 | 7.77 | 7.88 | 00:00:00 | | 2003-04-04 | 6,037,600 | 8.00 | 8.01 | 7.83 | 7.89 | 00:00:00 | | 2003-04-07 | 12,637,800 | 8.33 | 8.38 | 8.00 | 8.05 | 00:00:00 | | 2003-04-08 | 8,908,700 | 8.05 | 8.12 | 7.88 | 7.90 | 00:00:00 | | 2003-04-09 | 9,603,900 | 8.05 | 8.05 | 7.79 | 7.94 | 00:00:00 | | 2003-04-10 | 5,692,000 | 7.98 | 8.04 | 7.85 | 7.90 | 00:00:00 | | 2003-04-11 | 9,171,600 | 7.98 | 8.18 | 7.97 | 8.10 | 00:00:00 | | 2003-04-14 | 12,888,000 | 8.14 | 8.50 | 8.12 | 8.49 | 00:00:00 | | 2003-04-15 | 10,302,000 | 7.88 | 8.40 | 7.88 | 8.35 | 00:00:00 | | 2003-04-16 | 36,081,800 | 9.00 | 9.60 | 9.00 | 9.23 | 00:00:00 | | 2003-04-17 | 16,786,900 | 9.23 | 9.50 | 9.22 | 9.41 | 00:00:00 | | 2003-04-21 | 18,284,100 | 9.68 | 9.92 | 9.51 | 9.92 | 00:00:00 | | 2003-04-22 | 23,699,600 | 9.52 | 10.41 | 9.52 | 10.32 | 00:00:00 | | 2003-04-23 | 28,996,100 | 10.42 | 10.97 | 10.36 | 10.86 | 00:00:00 | | 2003-04-24 | 16,669,800 | 10.72 | 10.75 | 10.30 | 10.50 | 00:00:00 | | 2003-04-25 | 22,049,400 | 10.03 | 10.39 | 9.76 | 9.96 | 00:00:00 | | 2003-04-28 | 12,287,500 | 9.97 | 10.17 | 9.95 | 10.16 | 00:00:00 | | 2003-04-29 | 16,600,300 | 10.16 | 10.40 | 10.13 | 10.32 | 00:00:00 | | 2003-04-30 | 16,031,500 | 10.25 | 10.40 | 10.05 | 10.30 | 00:00:00 | | 2003-05-01 | 18,082,400 | 10.32 | 10.32 | 9.85 | 9.98 | 00:00:00 | | 2003-05-02 | 12,717,000 | 9.56 | 10.11 | 9.56 | 10.04 | 00:00:00 | | 2003-05-05 | 12,937,400 | 10.05 | 10.10 | 10.00 | 10.05 | 00:00:00 | | 2003-05-06 | 11,985,900 | 10.06 | 10.10 | 10.00 | 10.03 | 00:00:00 | | 2003-05-07 | 11,165,100 | 9.95 | 10.08 | 9.88 | 10.00 | 00:00:00 | | 2003-05-08 | 5,775,700 | 9.95 | 10.00 | 9.89 | 9.92 | 00:00:00 | | 2003-05-09 | 10,544,500 | 9.90 | 9.96 | 9.79 | 9.89 | 00:00:00 | | 2003-05-12 | 6,381,900 | 9.93 | 10.10 | 9.80 | 10.04 | 00:00:00 | | 2003-05-13 | 7,839,500 | 10.05 | 10.14 | 10.04 | 10.14 | 00:00:00 | | 2003-05-14 | 7,956,400 | 10.16 | 10.25 | 9.97 | 10.02 | 00:00:00 | | 2003-05-15 | 12,891,000 | 10.02 | 10.16 | 9.92 | 9.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
