Ford Motor (F)

13.86
-0.08 (-0.57%)
NYSE· Last Trade: Sep 1st, 12:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ford Motor (F)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202613.9014.0513.8713.9441,111,96913.94
8/28/202614.1214.2613.8013.8840,250,34013.88
8/27/202613.8614.1013.8513.9537,669,28113.95
8/26/202613.9313.9313.7613.9028,453,29813.90
8/25/202613.9314.0213.8213.9535,592,55013.95
8/24/202614.3914.4013.7813.9353,266,28313.93
8/21/202614.1314.5414.1314.4145,121,01814.41
8/20/202614.2914.3013.8213.9941,174,06713.99
8/19/202614.0514.5014.0514.5050,768,29414.50
8/18/202614.0514.0513.8613.9325,834,17613.93
8/17/202614.2614.2614.0014.0531,455,07614.05
8/14/202613.9714.4413.9314.3749,580,82214.37
8/13/202613.8614.0113.8213.8926,321,44613.89
8/12/202614.0314.0813.7913.8338,281,86313.83
8/11/202613.8814.1813.8413.9836,408,27313.98
8/10/202613.9414.0713.7614.0039,241,67513.85
8/07/202613.8214.0913.7613.9834,589,17913.83
8/06/202614.1514.1613.7513.7959,920,32413.64
8/05/202614.3314.4814.1314.1341,028,06813.98
8/04/202614.4914.4913.9814.2453,967,31014.09
8/03/202614.9115.0514.4314.4342,668,39114.28
7/31/202614.9615.0314.4114.6856,015,21214.52
7/30/202615.3415.3714.6314.8660,016,29014.70
7/29/202615.5716.2915.1615.2898,345,27115.12
7/28/202614.7615.0214.6614.9675,455,97514.80
7/27/202614.8114.8714.3414.6858,875,61314.52
7/24/202614.1714.5414.1314.3776,549,63814.22
7/23/202614.2114.2814.0214.1565,393,11214.00
7/22/202614.2714.7014.2614.4262,010,05314.27
7/21/202614.1514.4214.0314.2748,934,52914.12
7/20/202614.3014.3013.9413.9939,926,51913.84
7/17/202614.0414.5013.8514.2345,459,44014.08
7/16/202614.2014.2714.0014.1933,300,09514.04
7/15/202614.0414.3813.9714.1857,370,45214.03
7/14/202614.0014.0313.7613.9442,715,67713.79
7/13/202613.9914.2213.8213.8551,274,56613.70
7/10/202613.6314.1013.6314.0047,092,80313.85
7/09/202613.5913.7413.4413.6141,213,72413.46
7/08/202613.3813.5713.2413.5043,965,04413.36
7/07/202613.7513.8013.5513.5643,797,61513.41
7/06/202613.5113.8913.4213.8354,275,84813.68
7/02/202613.8214.0013.2213.3649,011,93113.22
7/01/202613.8513.8813.5413.6444,530,08413.49
6/30/202614.0214.1913.7913.9059,301,72913.75
6/29/202614.0914.2513.9614.0246,327,68713.87
6/26/202613.9714.4813.9714.1359,551,91613.98
6/25/202613.9214.3613.8914.1161,751,03713.96
6/24/202614.0314.1513.7113.8451,643,94913.69
6/23/202613.8414.2213.7414.0065,363,11913.85
6/22/202614.1014.5613.9514.1166,733,73113.96
6/18/202614.1214.1313.7214.0688,711,91713.91
6/17/202614.4314.4813.9313.9643,033,09213.81
6/16/202614.7914.8514.4114.4147,483,84114.26
6/15/202615.2215.4814.7314.7748,528,76214.61
6/12/202614.7515.0014.6114.8442,162,27514.68
6/11/202614.3014.7814.1014.7147,637,52314.55
6/10/202614.8414.8414.2314.3050,751,40914.15
6/09/202615.1115.3914.4914.9551,028,82114.79
6/08/202614.9915.1914.9115.0033,031,32314.84
6/05/202615.2315.2614.6814.9065,372,11214.74
6/04/202615.8915.8915.2215.3450,071,46515.18
6/03/202616.0116.2015.6315.7159,269,25015.54
6/02/202616.5716.7515.8316.1573,011,24015.98
6/01/202617.3817.4816.6316.6397,508,06416.45