|
 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 | | 2000-01-03 | 3,896,900 | 52.75 | 53.19 | 52.13 | 52.38 | 00:00:00 | | 2000-01-04 | 7,033,900 | 51.81 | 52.25 | 50.31 | 50.63 | 00:00:00 | | 2000-01-05 | 4,839,800 | 51.00 | 51.50 | 50.75 | 50.81 | 00:00:00 | | 2000-01-06 | 4,365,900 | 51.00 | 51.81 | 50.38 | 50.88 | 00:00:00 | | 2000-01-07 | 8,900,900 | 52.50 | 55.00 | 52.13 | 54.63 | 00:00:00 | | 2000-01-10 | 4,760,800 | 54.75 | 55.19 | 53.00 | 53.63 | 00:00:00 | | 2000-01-11 | 4,064,400 | 52.50 | 53.50 | 51.75 | 52.19 | 00:00:00 | | 2000-01-12 | 4,725,500 | 52.44 | 54.50 | 52.44 | 53.69 | 00:00:00 | | 2000-01-13 | 3,773,900 | 54.38 | 54.38 | 52.88 | 53.06 | 00:00:00 | | 2000-01-14 | 7,178,500 | 52.56 | 52.94 | 51.13 | 51.75 | 00:00:00 | | 2000-01-18 | 7,468,500 | 53.75 | 55.00 | 53.13 | 54.25 | 00:00:00 | | 2000-01-19 | 4,338,100 | 54.50 | 54.88 | 52.81 | 53.44 | 00:00:00 | | 2000-01-20 | 6,548,800 | 53.50 | 53.69 | 51.50 | 52.22 | 00:00:00 | | 2000-01-21 | 8,650,300 | 51.94 | 52.00 | 50.31 | 50.44 | 00:00:00 | | 2000-01-24 | 7,610,000 | 51.81 | 51.94 | 50.38 | 51.13 | 00:00:00 | | 2000-01-25 | 6,270,400 | 51.19 | 51.25 | 49.13 | 50.13 | 00:00:00 | | 2000-01-26 | 13,954,600 | 49.13 | 49.25 | 47.31 | 48.00 | 00:00:00 | | 2000-01-27 | 10,355,100 | 49.31 | 50.00 | 48.69 | 49.94 | 00:00:00 | | 2000-01-28 | 5,791,800 | 49.13 | 49.88 | 48.81 | 49.00 | 00:00:00 | | 2000-01-31 | 4,761,200 | 49.81 | 50.19 | 49.13 | 49.75 | 00:00:00 | | 2000-02-01 | 7,122,500 | 49.63 | 50.00 | 48.50 | 49.81 | 00:00:00 | | 2000-02-02 | 9,600,100 | 49.94 | 50.56 | 47.94 | 48.63 | 00:00:00 | | 2000-02-03 | 6,042,300 | 47.88 | 48.88 | 47.81 | 48.75 | 00:00:00 | | 2000-02-04 | 4,140,600 | 48.88 | 49.00 | 48.00 | 48.06 | 00:00:00 | | 2000-02-07 | 3,585,800 | 48.50 | 48.50 | 47.19 | 47.94 | 00:00:00 | | 2000-02-08 | 5,040,000 | 48.38 | 48.88 | 48.00 | 48.13 | 00:00:00 | | 2000-02-09 | 4,335,500 | 47.63 | 47.75 | 47.13 | 47.19 | 00:00:00 | | 2000-02-10 | 5,575,400 | 47.06 | 47.25 | 46.06 | 47.00 | 00:00:00 | | 2000-02-11 | 5,089,800 | 47.19 | 47.19 | 45.19 | 46.13 | 00:00:00 | | 2000-02-14 | 5,485,300 | 46.00 | 47.13 | 45.00 | 47.06 | 00:00:00 | | 2000-02-15 | 4,423,600 | 46.88 | 46.88 | 45.44 | 46.38 | 00:00:00 | | 2000-02-16 | 5,675,000 | 45.69 | 46.44 | 45.25 | 46.31 | 00:00:00 | | 2000-02-17 | 5,861,000 | 45.81 | 46.63 | 45.25 | 45.88 | 00:00:00 | | 2000-02-18 | 8,746,200 | 45.19 | 45.44 | 43.38 | 43.38 | 00:00:00 | | 2000-02-22 | 7,053,500 | 44.38 | 44.88 | 43.50 | 44.06 | 00:00:00 | | 2000-02-23 | 3,652,200 | 44.19 | 44.25 | 43.00 | 43.00 | 00:00:00 | | 2000-02-24 | 8,351,700 | 43.00 | 43.25 | 41.19 | 42.50 | 00:00:00 | | 2000-02-25 | 7,861,200 | 42.38 | 44.25 | 42.25 | 42.94 | 00:00:00 | | 2000-02-28 | 8,820,200 | 44.25 | 44.25 | 42.56 | 42.69 | 00:00:00 | | 2000-02-29 | 7,357,500 | 43.25 | 43.31 | 41.19 | 41.63 | 00:00:00 | | 2000-03-01 | 9,251,900 | 41.88 | 42.19 | 41.06 | 41.59 | 00:00:00 | | 2000-03-02 | 5,158,800 | 41.50 | 41.81 | 41.13 | 41.38 | 00:00:00 | | 2000-03-03 | 7,993,900 | 41.38 | 43.19 | 41.31 | 42.69 | 00:00:00 | | 2000-03-06 | 6,756,100 | 42.88 | 43.63 | 41.50 | 41.94 | 00:00:00 | | 2000-03-07 | 6,633,300 | 42.00 | 42.44 | 40.63 | 41.13 | 00:00:00 | | 2000-03-08 | 7,525,800 | 41.13 | 42.63 | 40.25 | 42.56 | 00:00:00 | | 2000-03-09 | 5,676,100 | 42.06 | 42.19 | 40.81 | 41.63 | 00:00:00 | | 2000-03-10 | 5,780,800 | 40.81 | 41.81 | 40.63 | 41.06 | 00:00:00 | | 2000-03-13 | 5,704,200 | 40.56 | 42.63 | 40.50 | 42.56 | 00:00:00 | | 2000-03-14 | 9,397,900 | 41.94 | 41.94 | 40.25 | 41.00 | 00:00:00 | | 2000-03-15 | 14,374,100 | 41.00 | 44.06 | 40.88 | 44.06 | 00:00:00 | | 2000-03-16 | 14,057,200 | 44.00 | 44.38 | 42.75 | 43.81 | 00:00:00 | | 2000-03-17 | 11,589,000 | 44.44 | 46.00 | 44.25 | 44.63 | 00:00:00 | | 2000-03-20 | 7,405,700 | 44.06 | 44.25 | 43.13 | 43.75 | 00:00:00 | | 2000-03-21 | 8,696,600 | 43.06 | 45.94 | 42.75 | 45.81 | 00:00:00 | | 2000-03-22 | 8,891,900 | 44.75 | 45.25 | 43.25 | 44.00 | 00:00:00 | | 2000-03-23 | 11,931,300 | 43.81 | 45.25 | 43.69 | 44.50 | 00:00:00 | | 2000-03-24 | 6,133,200 | 44.00 | 45.25 | 44.00 | 44.63 | 00:00:00 | | 2000-03-27 | 5,500,600 | 44.19 | 45.06 | 43.94 | 44.19 | 00:00:00 | | 2000-03-28 | 4,970,700 | 43.88 | 44.75 | 43.69 | 44.50 | 00:00:00 | | 2000-03-29 | 5,771,700 | 44.69 | 45.75 | 44.69 | 44.81 | 00:00:00 | | 2000-03-30 | 9,451,900 | 45.75 | 46.63 | 45.19 | 46.63 | 00:00:00 | | 2000-03-31 | 4,896,600 | 46.56 | 46.69 | 45.69 | 45.94 | 00:00:00 | | 2000-04-03 | 8,929,400 | 46.75 | 48.00 | 46.75 | 47.00 | 00:00:00 | | 2000-04-04 | 13,227,100 | 48.75 | 49.81 | 46.69 | 49.06 | 00:00:00 | | 2000-04-05 | 7,561,600 | 48.69 | 49.63 | 48.00 | 49.31 | 00:00:00 | | 2000-04-06 | 7,840,400 | 49.88 | 50.31 | 49.63 | 49.94 | 00:00:00 | | 2000-04-07 | 4,303,500 | 50.19 | 50.38 | 48.13 | 48.38 | 00:00:00 | | 2000-04-10 | 9,773,500 | 49.75 | 52.00 | 49.50 | 51.06 | 00:00:00 | | 2000-04-11 | 7,908,400 | 50.69 | 52.81 | 50.63 | 51.94 | 00:00:00 | | 2000-04-12 | 9,815,000 | 52.94 | 54.69 | 52.81 | 53.63 | 00:00:00 | | 2000-04-13 | 9,805,500 | 53.75 | 54.94 | 52.50 | 54.44 | 00:00:00 | | 2000-04-14 | 18,272,800 | 55.00 | 56.00 | 50.25 | 52.25 | 00:00:00 | | 2000-04-17 | 20,649,200 | 53.88 | 57.25 | 52.00 | 57.06 | 00:00:00 | | 2000-04-18 | 9,181,000 | 56.00 | 56.13 | 54.38 | 55.38 | 00:00:00 | | 2000-04-19 | 6,208,100 | 54.94 | 55.44 | 54.25 | 55.00 | 00:00:00 | | 2000-04-20 | 7,034,100 | 55.00 | 55.13 | 54.75 | 55.13 | 00:00:00 | | 2000-04-24 | 5,336,600 | 54.69 | 55.63 | 54.38 | 55.31 | 00:00:00 | | 2000-04-25 | 5,563,800 | 55.38 | 55.44 | 54.69 | 55.00 | 00:00:00 | | 2000-04-26 | 6,793,600 | 55.06 | 55.50 | 54.13 | 55.00 | 00:00:00 | | 2000-04-27 | 7,831,000 | 54.81 | 55.13 | 53.50 | 55.13 | 00:00:00 | | 2000-04-28 | 5,480,600 | 55.00 | 55.00 | 54.00 | 54.75 | 00:00:00 | | 2000-05-01 | 4,732,700 | 54.94 | 54.94 | 53.50 | 54.06 | 00:00:00 | | 2000-05-02 | 4,325,200 | 53.50 | 53.94 | 52.88 | 53.25 | 00:00:00 | | 2000-05-03 | 5,847,700 | 53.00 | 53.38 | 52.19 | 53.06 | 00:00:00 | | 2000-05-04 | 5,701,600 | 52.75 | 53.25 | 52.38 | 52.63 | 00:00:00 | | 2000-05-05 | 5,234,500 | 52.50 | 54.00 | 52.44 | 52.88 | 00:00:00 | | 2000-05-08 | 4,628,700 | 52.75 | 53.88 | 52.63 | 53.56 | 00:00:00 | | 2000-05-09 | 7,292,600 | 53.56 | 54.00 | 52.94 | 53.06 | 00:00:00 | | 2000-05-10 | 6,334,000 | 53.25 | 53.69 | 51.56 | 52.25 | 00:00:00 | | 2000-05-11 | 3,108,100 | 52.69 | 53.63 | 52.50 | 52.94 | 00:00:00 | | 2000-05-12 | 4,052,000 | 53.19 | 53.69 | 53.13 | 53.38 | 00:00:00 | | 2000-05-15 | 6,271,600 | 53.31 | 53.31 | 51.75 | 52.38 | 00:00:00 | | 2000-05-16 | 5,259,000 | 52.94 | 53.75 | 52.63 | 53.19 | 00:00:00 | | 2000-05-17 | 4,836,700 | 52.81 | 52.81 | 52.00 | 52.38 | 00:00:00 | | 2000-05-18 | 6,742,300 | 53.19 | 53.81 | 52.81 | 53.63 | 00:00:00 | | 2000-05-19 | 6,089,100 | 52.94 | 54.63 | 52.94 | 53.44 | 00:00:00 | | 2000-05-22 | 7,294,500 | 52.88 | 52.94 | 50.94 | 51.25 | 00:00:00 | | 2000-05-23 | 5,351,500 | 51.25 | 51.38 | 50.44 | 51.38 | 00:00:00 | | 2000-05-24 | 5,167,700 | 51.50 | 52.88 | 51.44 | 51.94 | 00:00:00 | | 2000-05-25 | 4,857,100 | 51.81 | 51.81 | 50.00 | 50.69 | 00:00:00 | | 2000-05-26 | 8,848,700 | 50.81 | 51.00 | 47.75 | 48.19 | 00:00:00 | | 2000-05-30 | 5,312,100 | 48.94 | 49.25 | 48.00 | 49.06 | 00:00:00 | | 2000-05-31 | 3,826,500 | 49.19 | 50.00 | 48.38 | 48.56 | 00:00:00 | | 2000-06-01 | 8,137,800 | 48.38 | 49.75 | 47.63 | 49.50 | 00:00:00 | | 2000-06-02 | 7,650,400 | 49.75 | 50.69 | 47.75 | 48.38 | 00:00:00 | | 2000-06-05 | 6,080,900 | 48.75 | 51.56 | 48.69 | 50.88 | 00:00:00 | | 2000-06-06 | 6,095,200 | 50.88 | 50.88 | 49.81 | 50.00 | 00:00:00 | | 2000-06-07 | 4,051,800 | 50.00 | 50.00 | 49.00 | 49.44 | 00:00:00 | | 2000-06-08 | 5,094,100 | 49.31 | 49.88 | 48.44 | 49.00 | 00:00:00 | | 2000-06-09 | 3,778,800 | 49.44 | 49.88 | 48.94 | 49.88 | 00:00:00 | | 2000-06-12 | 3,341,100 | 49.69 | 50.63 | 49.63 | 50.13 | 00:00:00 | | 2000-06-13 | 3,002,800 | 49.63 | 50.44 | 49.38 | 49.94 | 00:00:00 | | 2000-06-14 | 7,069,200 | 49.50 | 49.69 | 47.94 | 48.25 | 00:00:00 | | 2000-06-15 | 8,094,900 | 48.00 | 48.13 | 45.75 | 46.00 | 00:00:00 | | 2000-06-16 | 7,993,400 | 46.00 | 46.44 | 44.94 | 45.00 | 00:00:00 | | 2000-06-19 | 5,800,700 | 45.06 | 45.75 | 44.50 | 44.63 | 00:00:00 | | 2000-06-20 | 8,501,200 | 43.50 | 43.88 | 42.56 | 43.00 | 00:00:00 | | 2000-06-21 | 6,741,800 | 42.50 | 43.94 | 42.50 | 43.69 | 00:00:00 | | 2000-06-22 | 4,371,300 | 44.19 | 44.25 | 43.56 | 43.69 | 00:00:00 | | 2000-06-23 | 2,312,200 | 43.75 | 44.44 | 43.69 | 44.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
