TR4DER - Ford Motor Compan [F] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-11-04	7,247,000	12.18	12.37	12.16	12.32	00:00:00
2003-11-05	7,969,700	12.22	12.33	12.06	12.17	00:00:00
2003-11-06	9,835,400	12.20	12.21	11.96	12.11	00:00:00
2003-11-07	8,889,500	12.23	12.28	12.11	12.19	00:00:00
2003-11-10	9,338,200	12.23	12.26	12.18	12.22	00:00:00
2003-11-11	9,057,600	12.12	12.40	12.12	12.31	00:00:00
2003-11-12	35,525,900	12.55	13.11	12.50	13.06	00:00:00
2003-11-13	31,344,100	12.90	13.31	12.90	13.14	00:00:00
2003-11-14	14,800,900	13.09	13.14	12.89	12.96	00:00:00
2003-11-17	11,107,500	12.75	12.79	12.59	12.71	00:00:00
2003-11-18	7,355,200	12.76	12.91	12.61	12.61	00:00:00
2003-11-19	8,560,800	12.61	12.64	12.45	12.58	00:00:00
2003-11-20	5,749,200	12.47	12.59	12.17	12.42	00:00:00
2003-11-21	6,486,600	12.42	12.49	12.30	12.35	00:00:00
2003-11-24	9,113,300	12.40	12.70	12.38	12.63	00:00:00
2003-11-25	13,784,800	12.68	13.05	12.61	13.00	00:00:00
2003-11-26	7,165,300	12.95	13.04	12.78	12.92	00:00:00
2003-11-28	5,477,800	12.94	13.22	12.93	13.20	00:00:00
2003-12-01	8,684,300	13.29	13.29	12.95	13.12	00:00:00
2003-12-02	15,459,800	13.05	13.13	12.90	12.92	00:00:00
2003-12-03	10,548,200	13.01	13.28	12.97	13.18	00:00:00
2003-12-04	11,480,200	13.20	13.32	13.00	13.10	00:00:00
2003-12-05	5,389,500	13.00	13.05	12.82	12.97	00:00:00
2003-12-08	7,966,400	12.90	13.22	12.90	13.22	00:00:00
2003-12-09	13,994,100	13.25	13.65	13.25	13.51	00:00:00
2003-12-10	7,384,800	13.51	13.54	13.22	13.33	00:00:00
2003-12-11	7,369,100	13.38	13.75	13.35	13.74	00:00:00
2003-12-12	10,475,700	13.75	13.79	13.62	13.72	00:00:00
2003-12-15	18,367,700	14.05	14.36	14.05	14.28	00:00:00
2003-12-16	15,041,000	14.29	14.49	14.24	14.35	00:00:00
2003-12-17	10,895,800	14.30	14.70	14.21	14.67	00:00:00
2003-12-18	10,089,100	14.67	14.95	14.65	14.92	00:00:00
2003-12-19	14,583,800	14.98	15.38	14.93	15.24	00:00:00
2003-12-22	33,971,000	15.32	16.95	15.32	16.79	00:00:00
2003-12-23	34,593,700	16.52	17.33	16.00	16.17	00:00:00
2003-12-24	10,130,400	16.17	16.41	16.11	16.20	00:00:00
2003-12-26	4,525,800	16.20	16.38	16.16	16.18	00:00:00
2003-12-29	10,946,200	16.20	16.24	16.01	16.16	00:00:00
2003-12-30	10,653,700	16.15	16.17	15.87	15.99	00:00:00
2003-12-31	7,702,900	15.99	16.06	15.89	16.00	00:00:00
2004-01-02	9,030,400	16.10	16.15	16.03	16.08	00:00:00
2004-01-05	20,069,800	16.37	16.65	16.33	16.59	00:00:00
2004-01-06	16,760,800	16.72	16.73	16.39	16.54	00:00:00
2004-01-07	13,801,900	16.58	17.02	16.45	16.99	00:00:00
2004-01-08	15,805,300	17.15	17.34	17.00	17.10	00:00:00
2004-01-09	14,551,700	16.49	16.75	16.49	16.56	00:00:00
2004-01-12	12,287,100	16.52	16.55	16.12	16.41	00:00:00
2004-01-13	12,776,300	16.22	16.45	16.16	16.28	00:00:00
2004-01-14	10,014,500	16.18	16.28	15.75	16.18	00:00:00
2004-01-15	11,452,600	16.18	16.23	15.87	16.05	00:00:00
2004-01-16	6,303,800	16.11	16.23	16.07	16.13	00:00:00
2004-01-20	9,506,000	16.25	16.40	16.15	16.21	00:00:00
2004-01-21	8,593,900	16.21	16.46	16.15	16.44	00:00:00
2004-01-22	8,597,900	16.44	16.45	16.15	16.43	00:00:00
2004-01-23	12,934,800	16.35	16.38	15.62	15.83	00:00:00
2004-01-26	10,603,200	15.83	15.98	15.52	15.96	00:00:00
2004-01-27	8,540,300	15.85	16.35	15.83	15.94	00:00:00
2004-01-28	10,231,900	16.01	16.01	15.50	15.58	00:00:00
2004-01-29	26,094,900	15.20	15.55	14.51	14.84	00:00:00
2004-01-30	16,972,700	14.40	14.65	14.33	14.54	00:00:00
2004-02-02	27,283,800	14.10	14.30	13.88	13.95	00:00:00
2004-02-03	23,423,600	13.89	13.93	13.62	13.72	00:00:00
2004-02-04	24,664,400	13.56	14.02	13.41	13.89	00:00:00
2004-02-05	11,891,900	14.00	14.19	13.80	14.15	00:00:00
2004-02-06	15,168,900	14.20	14.29	13.99	14.28	00:00:00
2004-02-09	6,205,400	14.11	14.30	14.03	14.16	00:00:00
2004-02-10	10,000,800	14.10	14.46	14.09	14.39	00:00:00
2004-02-11	11,188,100	14.46	14.72	14.25	14.64	00:00:00
2004-02-12	9,556,700	14.69	14.77	14.50	14.55	00:00:00
2004-02-13	5,221,200	14.49	14.64	14.30	14.36	00:00:00
2004-02-17	5,548,200	14.40	14.70	14.37	14.58	00:00:00
2004-02-18	5,815,500	14.53	14.59	14.39	14.39	00:00:00
2004-02-19	7,416,200	14.45	14.64	14.44	14.45	00:00:00
2004-02-20	8,942,000	14.46	14.48	13.99	14.17	00:00:00
2004-02-23	8,090,500	14.17	14.17	13.93	13.98	00:00:00
2004-02-24	13,108,200	13.93	13.93	13.39	13.59	00:00:00
2004-02-25	12,862,000	13.59	13.70	13.43	13.66	00:00:00
2004-02-26	8,887,800	13.57	13.68	13.35	13.66	00:00:00
2004-02-27	10,553,000	13.62	13.95	13.30	13.75	00:00:00
2004-03-01	8,525,100	13.88	14.08	13.78	13.99	00:00:00
2004-03-02	8,506,400	13.99	14.28	13.90	14.12	00:00:00
2004-03-03	7,074,500	14.11	14.11	13.80	13.88	00:00:00
2004-03-04	8,580,700	13.84	13.98	13.61	13.69	00:00:00
2004-03-05	18,098,000	13.64	14.14	13.45	14.10	00:00:00
2004-03-08	10,127,400	14.03	14.26	13.70	13.70	00:00:00
2004-03-09	7,548,400	13.72	13.85	13.51	13.53	00:00:00
2004-03-10	10,987,000	13.61	13.62	13.09	13.19	00:00:00
2004-03-11	11,922,300	13.00	13.20	12.92	13.02	00:00:00
2004-03-12	9,577,900	13.04	13.44	13.04	13.29	00:00:00
2004-03-15	8,764,000	13.27	13.29	13.00	13.02	00:00:00
2004-03-16	6,423,000	13.16	13.24	13.00	13.08	00:00:00
2004-03-17	10,552,200	13.22	13.44	13.16	13.37	00:00:00
2004-03-18	6,668,800	13.37	13.37	13.22	13.32	00:00:00
2004-03-19	6,959,600	13.31	13.35	13.05	13.06	00:00:00
2004-03-22	10,996,100	12.98	13.01	12.76	12.91	00:00:00
2004-03-23	9,556,000	13.00	13.15	12.81	12.89	00:00:00
2004-03-24	10,919,400	12.84	13.00	12.75	12.99	00:00:00
2004-03-25	14,703,900	13.04	13.24	12.96	13.18	00:00:00
2004-03-26	11,359,800	13.13	13.70	13.05	13.28	00:00:00
2004-03-29	7,292,600	13.35	13.60	13.35	13.41	00:00:00
2004-03-30	7,223,300	13.55	13.67	13.38	13.65	00:00:00
2004-03-31	5,594,200	13.70	13.71	13.45	13.57	00:00:00
2004-04-01	7,822,300	13.52	13.73	13.41	13.42	00:00:00
2004-04-02	11,572,200	13.72	13.75	13.45	13.66	00:00:00
2004-04-05	12,553,900	13.63	14.08	13.63	14.07	00:00:00
2004-04-06	5,741,300	14.00	14.03	13.88	14.00	00:00:00
2004-04-07	6,477,700	13.93	13.96	13.65	13.67	00:00:00
2004-04-08	4,668,800	13.77	13.85	13.50	13.59	00:00:00
2004-04-12	5,345,000	13.62	13.78	13.59	13.69	00:00:00
2004-04-13	9,043,800	13.72	13.79	13.32	13.41	00:00:00
2004-04-14	9,776,300	13.29	13.49	13.18	13.24	00:00:00
2004-04-15	6,974,100	13.25	13.28	13.00	13.12	00:00:00
2004-04-16	5,156,700	13.20	13.39	13.13	13.34	00:00:00
2004-04-19	5,161,900	13.35	13.45	13.17	13.35	00:00:00
2004-04-20	19,126,700	13.85	14.10	13.53	13.56	00:00:00
2004-04-21	45,606,400	14.65	15.13	14.40	14.94	00:00:00
2004-04-22	31,269,000	14.94	15.90	14.90	15.77	00:00:00
2004-04-23	14,722,100	15.80	15.95	15.50	15.70	00:00:00
2004-04-26	14,002,700	15.85	16.10	15.68	15.69	00:00:00
2004-04-27	17,183,200	15.79	16.23	15.66	16.03	00:00:00
2004-04-28	13,686,200	15.94	15.94	15.44	15.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>