|
 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 | | 2003-05-15 | 12,891,000 | 10.02 | 10.16 | 9.92 | 9.96 | 00:00:00 | | 2003-05-16 | 10,225,700 | 9.89 | 10.07 | 9.88 | 10.02 | 00:00:00 | | 2003-05-19 | 8,817,800 | 9.92 | 9.95 | 9.80 | 9.82 | 00:00:00 | | 2003-05-20 | 9,762,200 | 9.88 | 9.96 | 9.50 | 9.62 | 00:00:00 | | 2003-05-21 | 7,114,500 | 9.55 | 9.67 | 9.45 | 9.67 | 00:00:00 | | 2003-05-22 | 6,964,100 | 9.73 | 9.84 | 9.72 | 9.72 | 00:00:00 | | 2003-05-23 | 6,740,300 | 9.71 | 9.75 | 9.51 | 9.56 | 00:00:00 | | 2003-05-27 | 13,084,100 | 9.56 | 10.17 | 9.50 | 10.14 | 00:00:00 | | 2003-05-28 | 16,987,500 | 10.20 | 10.55 | 10.15 | 10.25 | 00:00:00 | | 2003-05-29 | 11,295,200 | 10.20 | 10.30 | 10.06 | 10.08 | 00:00:00 | | 2003-05-30 | 13,536,000 | 10.15 | 10.55 | 10.10 | 10.50 | 00:00:00 | | 2003-06-02 | 24,795,600 | 10.65 | 11.19 | 10.62 | 11.07 | 00:00:00 | | 2003-06-03 | 16,037,800 | 10.92 | 11.03 | 10.53 | 10.69 | 00:00:00 | | 2003-06-04 | 15,539,500 | 10.70 | 10.70 | 10.25 | 10.56 | 00:00:00 | | 2003-06-05 | 11,447,800 | 10.47 | 10.62 | 10.32 | 10.60 | 00:00:00 | | 2003-06-06 | 13,254,400 | 10.80 | 11.20 | 10.62 | 10.71 | 00:00:00 | | 2003-06-09 | 6,517,700 | 10.71 | 10.72 | 10.45 | 10.52 | 00:00:00 | | 2003-06-10 | 9,018,300 | 10.62 | 11.00 | 10.60 | 11.00 | 00:00:00 | | 2003-06-11 | 14,542,800 | 10.92 | 11.34 | 10.79 | 11.33 | 00:00:00 | | 2003-06-12 | 10,431,800 | 11.35 | 11.51 | 11.10 | 11.27 | 00:00:00 | | 2003-06-13 | 11,737,700 | 11.27 | 11.27 | 10.78 | 10.97 | 00:00:00 | | 2003-06-16 | 9,535,200 | 11.05 | 11.23 | 11.00 | 11.23 | 00:00:00 | | 2003-06-17 | 13,702,400 | 11.35 | 11.71 | 11.30 | 11.68 | 00:00:00 | | 2003-06-18 | 16,875,900 | 11.52 | 11.60 | 11.46 | 11.52 | 00:00:00 | | 2003-06-19 | 9,321,000 | 11.47 | 11.55 | 11.28 | 11.28 | 00:00:00 | | 2003-06-20 | 12,111,300 | 11.48 | 11.61 | 11.43 | 11.52 | 00:00:00 | | 2003-06-23 | 8,717,700 | 11.60 | 11.62 | 11.25 | 11.30 | 00:00:00 | | 2003-06-24 | 9,548,900 | 11.20 | 11.45 | 11.17 | 11.35 | 00:00:00 | | 2003-06-25 | 6,183,800 | 11.40 | 11.51 | 11.12 | 11.21 | 00:00:00 | | 2003-06-26 | 11,034,800 | 11.12 | 11.40 | 11.10 | 11.23 | 00:00:00 | | 2003-06-27 | 5,544,600 | 11.23 | 11.27 | 11.02 | 11.03 | 00:00:00 | | 2003-06-30 | 8,750,400 | 11.03 | 11.21 | 10.97 | 10.99 | 00:00:00 | | 2003-07-01 | 10,696,800 | 10.90 | 10.90 | 10.55 | 10.82 | 00:00:00 | | 2003-07-02 | 12,840,700 | 10.82 | 10.99 | 10.75 | 10.87 | 00:00:00 | | 2003-07-03 | 3,906,900 | 10.87 | 11.02 | 10.71 | 10.87 | 00:00:00 | | 2003-07-07 | 8,117,700 | 11.00 | 11.28 | 10.95 | 11.19 | 00:00:00 | | 2003-07-08 | 12,436,000 | 11.25 | 11.41 | 11.15 | 11.16 | 00:00:00 | | 2003-07-09 | 6,283,100 | 11.07 | 11.23 | 11.05 | 11.12 | 00:00:00 | | 2003-07-10 | 7,742,400 | 11.12 | 11.20 | 10.95 | 11.13 | 00:00:00 | | 2003-07-11 | 7,168,900 | 11.18 | 11.33 | 11.16 | 11.29 | 00:00:00 | | 2003-07-14 | 7,259,900 | 11.45 | 11.50 | 11.27 | 11.31 | 00:00:00 | | 2003-07-15 | 11,616,900 | 11.35 | 11.65 | 11.32 | 11.64 | 00:00:00 | | 2003-07-16 | 16,417,100 | 11.36 | 11.36 | 10.94 | 10.99 | 00:00:00 | | 2003-07-17 | 10,502,200 | 10.93 | 10.95 | 10.65 | 10.83 | 00:00:00 | | 2003-07-18 | 5,760,300 | 10.90 | 11.00 | 10.77 | 10.99 | 00:00:00 | | 2003-07-21 | 9,202,300 | 10.83 | 10.90 | 10.50 | 10.55 | 00:00:00 | | 2003-07-22 | 9,564,300 | 10.80 | 10.80 | 10.43 | 10.58 | 00:00:00 | | 2003-07-23 | 4,425,000 | 10.64 | 10.66 | 10.45 | 10.59 | 00:00:00 | | 2003-07-24 | 6,986,300 | 10.80 | 10.87 | 10.62 | 10.68 | 00:00:00 | | 2003-07-25 | 6,628,200 | 10.87 | 10.99 | 10.67 | 10.97 | 00:00:00 | | 2003-07-28 | 7,831,500 | 10.97 | 10.99 | 10.80 | 10.85 | 00:00:00 | | 2003-07-29 | 11,035,100 | 10.84 | 10.89 | 10.56 | 10.83 | 00:00:00 | | 2003-07-30 | 7,316,700 | 10.78 | 10.79 | 10.60 | 10.65 | 00:00:00 | | 2003-07-31 | 14,697,700 | 10.74 | 11.15 | 10.74 | 11.06 | 00:00:00 | | 2003-08-01 | 10,445,100 | 11.08 | 11.50 | 10.77 | 10.90 | 00:00:00 | | 2003-08-04 | 5,389,500 | 10.90 | 11.20 | 10.70 | 10.84 | 00:00:00 | | 2003-08-05 | 7,462,900 | 10.71 | 10.84 | 10.52 | 10.52 | 00:00:00 | | 2003-08-06 | 11,453,600 | 10.60 | 10.73 | 10.45 | 10.65 | 00:00:00 | | 2003-08-07 | 4,683,400 | 10.63 | 10.74 | 10.54 | 10.72 | 00:00:00 | | 2003-08-08 | 4,961,900 | 10.80 | 10.83 | 10.65 | 10.71 | 00:00:00 | | 2003-08-11 | 3,400,400 | 10.61 | 10.80 | 10.60 | 10.71 | 00:00:00 | | 2003-08-12 | 4,724,200 | 10.69 | 10.78 | 10.63 | 10.73 | 00:00:00 | | 2003-08-13 | 8,330,900 | 10.76 | 10.89 | 10.57 | 10.81 | 00:00:00 | | 2003-08-14 | 9,374,100 | 10.59 | 10.87 | 10.55 | 10.76 | 00:00:00 | | 2003-08-15 | 4,575,500 | 10.76 | 10.85 | 10.61 | 10.77 | 00:00:00 | | 2003-08-18 | 4,645,000 | 10.76 | 10.97 | 10.75 | 10.90 | 00:00:00 | | 2003-08-19 | 7,873,000 | 10.91 | 11.14 | 10.88 | 11.07 | 00:00:00 | | 2003-08-20 | 7,234,100 | 11.07 | 11.25 | 10.95 | 11.22 | 00:00:00 | | 2003-08-21 | 14,256,200 | 11.21 | 11.49 | 11.20 | 11.41 | 00:00:00 | | 2003-08-22 | 8,228,000 | 11.41 | 11.53 | 11.19 | 11.23 | 00:00:00 | | 2003-08-25 | 4,829,900 | 11.16 | 11.20 | 10.99 | 11.08 | 00:00:00 | | 2003-08-26 | 7,468,700 | 11.04 | 11.43 | 11.04 | 11.41 | 00:00:00 | | 2003-08-27 | 9,696,400 | 11.41 | 11.68 | 11.40 | 11.64 | 00:00:00 | | 2003-08-28 | 8,000,700 | 11.41 | 11.58 | 11.20 | 11.44 | 00:00:00 | | 2003-08-29 | 6,865,300 | 11.45 | 11.66 | 11.38 | 11.56 | 00:00:00 | | 2003-09-02 | 17,479,200 | 11.73 | 12.31 | 11.58 | 12.31 | 00:00:00 | | 2003-09-03 | 22,792,900 | 12.45 | 12.53 | 11.64 | 11.94 | 00:00:00 | | 2003-09-04 | 9,948,700 | 11.82 | 12.01 | 11.74 | 11.87 | 00:00:00 | | 2003-09-05 | 9,193,700 | 11.81 | 11.87 | 11.61 | 11.73 | 00:00:00 | | 2003-09-08 | 6,067,900 | 11.71 | 11.87 | 11.70 | 11.83 | 00:00:00 | | 2003-09-09 | 7,123,600 | 11.66 | 11.75 | 11.57 | 11.63 | 00:00:00 | | 2003-09-10 | 7,993,500 | 11.63 | 11.63 | 11.31 | 11.38 | 00:00:00 | | 2003-09-11 | 4,997,300 | 11.21 | 11.55 | 11.21 | 11.44 | 00:00:00 | | 2003-09-12 | 7,750,900 | 11.44 | 11.65 | 11.28 | 11.60 | 00:00:00 | | 2003-09-15 | 8,374,500 | 11.52 | 11.60 | 11.36 | 11.37 | 00:00:00 | | 2003-09-16 | 13,051,700 | 11.43 | 11.65 | 11.41 | 11.63 | 00:00:00 | | 2003-09-17 | 3,964,200 | 11.57 | 11.67 | 11.45 | 11.49 | 00:00:00 | | 2003-09-18 | 10,493,500 | 11.55 | 11.75 | 11.49 | 11.73 | 00:00:00 | | 2003-09-19 | 6,298,100 | 11.55 | 11.68 | 11.49 | 11.51 | 00:00:00 | | 2003-09-22 | 7,481,400 | 11.54 | 11.58 | 11.40 | 11.47 | 00:00:00 | | 2003-09-23 | 6,052,300 | 11.47 | 11.57 | 11.44 | 11.52 | 00:00:00 | | 2003-09-24 | 6,266,500 | 11.48 | 11.53 | 11.23 | 11.26 | 00:00:00 | | 2003-09-25 | 6,755,300 | 11.23 | 11.30 | 11.02 | 11.15 | 00:00:00 | | 2003-09-26 | 8,553,300 | 11.09 | 11.13 | 10.92 | 11.00 | 00:00:00 | | 2003-09-29 | 6,142,200 | 11.00 | 11.06 | 10.68 | 10.93 | 00:00:00 | | 2003-09-30 | 9,151,600 | 10.90 | 10.90 | 10.65 | 10.77 | 00:00:00 | | 2003-10-01 | 14,458,600 | 10.77 | 11.30 | 10.41 | 11.10 | 00:00:00 | | 2003-10-02 | 9,345,600 | 11.28 | 11.29 | 10.95 | 11.02 | 00:00:00 | | 2003-10-03 | 16,636,600 | 11.02 | 11.58 | 11.02 | 11.41 | 00:00:00 | | 2003-10-06 | 4,792,400 | 11.37 | 11.44 | 11.29 | 11.39 | 00:00:00 | | 2003-10-07 | 7,547,400 | 11.25 | 11.45 | 11.15 | 11.42 | 00:00:00 | | 2003-10-08 | 5,086,100 | 11.35 | 11.50 | 11.32 | 11.50 | 00:00:00 | | 2003-10-09 | 14,362,300 | 11.50 | 11.96 | 11.50 | 11.71 | 00:00:00 | | 2003-10-10 | 6,448,300 | 11.71 | 11.90 | 11.65 | 11.70 | 00:00:00 | | 2003-10-13 | 6,290,600 | 11.80 | 12.00 | 11.71 | 11.97 | 00:00:00 | | 2003-10-14 | 5,761,400 | 11.92 | 11.95 | 11.78 | 11.95 | 00:00:00 | | 2003-10-15 | 10,394,700 | 12.00 | 12.21 | 11.96 | 12.14 | 00:00:00 | | 2003-10-16 | 22,624,600 | 12.25 | 12.45 | 12.14 | 12.34 | 00:00:00 | | 2003-10-17 | 9,233,800 | 12.34 | 12.39 | 12.05 | 12.13 | 00:00:00 | | 2003-10-20 | 7,716,600 | 12.19 | 12.45 | 12.13 | 12.39 | 00:00:00 | | 2003-10-21 | 13,106,100 | 12.39 | 12.39 | 12.14 | 12.17 | 00:00:00 | | 2003-10-22 | 20,233,000 | 12.17 | 12.17 | 11.37 | 11.85 | 00:00:00 | | 2003-10-23 | 10,865,800 | 11.68 | 12.13 | 11.56 | 12.09 | 00:00:00 | | 2003-10-24 | 8,901,900 | 12.01 | 12.02 | 11.67 | 11.90 | 00:00:00 | | 2003-10-27 | 6,744,400 | 12.00 | 12.14 | 11.95 | 12.02 | 00:00:00 | | 2003-10-28 | 14,599,500 | 12.15 | 12.40 | 12.02 | 12.40 | 00:00:00 | | 2003-10-29 | 8,229,300 | 12.25 | 12.45 | 12.21 | 12.43 | 00:00:00 | | 2003-10-30 | 13,008,100 | 12.49 | 12.51 | 12.13 | 12.15 | 00:00:00 | | 2003-10-31 | 6,490,400 | 12.18 | 12.31 | 12.13 | 12.13 | 00:00:00 | | 2003-11-03 | 11,004,300 | 12.23 | 12.34 | 12.13 | 12.22 | 00:00:00 | | 2003-11-04 | 7,247,000 | 12.18 | 12.37 | 12.16 | 12.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
