Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Ford Motor Company (F)

Compare
9.87
+0.15
+(1.53%)
As of 10:06:21 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 20259.579.919.559.879.8716,930,362
Mar 28, 20259.849.899.629.729.72136,812,000
Mar 27, 202510.2610.409.829.909.90229,032,500
Mar 26, 202510.2710.3510.0910.3010.30139,742,100
Mar 25, 202510.3010.3510.1710.2910.2983,674,900
Mar 24, 202510.0410.2510.0110.2510.25102,847,200
Mar 21, 20259.9110.129.8310.0010.00240,638,600
Mar 20, 202510.0710.159.9910.0110.01109,103,700
Mar 19, 20259.9610.289.9510.1710.17124,697,400
Mar 18, 20259.9510.049.889.959.95102,730,900
Mar 17, 20259.749.989.749.929.9298,583,100
Mar 14, 20259.669.799.649.739.7391,313,800
Mar 13, 20259.579.959.509.539.53137,747,600
Mar 12, 20259.709.719.469.599.59129,994,600
Mar 11, 20259.929.969.499.699.69210,127,000
Mar 10, 20259.7710.149.779.969.96167,183,800
Mar 7, 20259.549.969.519.909.90150,644,900
Mar 6, 20259.529.729.429.619.61136,680,700
Mar 5, 20259.269.679.209.659.65157,774,900
Mar 4, 20259.239.279.069.129.12167,500,000
Mar 3, 20259.719.829.329.399.39154,435,900
Feb 28, 20259.329.699.319.559.55137,992,600
Feb 27, 20259.449.539.299.299.2970,518,800
Feb 26, 20259.469.629.449.479.4787,948,100
Feb 25, 20259.379.499.319.429.4288,876,800
Feb 24, 20259.319.409.219.359.3572,562,600
Feb 21, 20259.389.419.239.289.2858,437,700
Feb 20, 20259.339.409.289.399.3939,787,800
Feb 19, 20259.279.399.219.349.3450,191,700
Feb 18, 2025 0.30 Dividend
Feb 18, 20259.329.359.239.299.2962,175,800
Feb 14, 20259.439.519.399.489.1853,778,300
Feb 13, 20259.299.419.249.359.0572,059,800
Feb 12, 20259.179.299.109.238.9467,339,600
Feb 11, 20259.219.269.179.218.9254,844,600
Feb 10, 20259.259.309.129.248.9572,168,000
Feb 7, 20259.339.359.189.248.95140,852,700
Feb 6, 20259.499.649.269.268.97222,758,300
Feb 5, 202510.1610.329.9610.019.69124,187,800
Feb 4, 20259.9410.169.9010.169.8468,716,500
Feb 3, 20259.7210.069.609.899.58131,430,300
Jan 31, 202510.1710.359.9910.089.76103,726,200
Jan 30, 202510.2610.3910.0610.169.8469,663,100
Jan 29, 202510.1010.2910.0310.219.8969,986,900
Jan 28, 202510.2310.239.9210.089.7692,177,600
Jan 27, 202510.1110.4210.1010.3810.0573,082,600
Jan 24, 202510.1610.3110.0910.129.8042,909,100
Jan 23, 202510.0510.179.9710.169.8456,241,100
Jan 22, 202510.2510.2510.0210.039.7164,949,200
Jan 21, 202510.3010.4510.2410.4310.1065,670,800
Jan 17, 202510.0810.2110.0410.189.8660,802,700
Jan 16, 20259.9110.069.8910.019.6945,770,000
Jan 15, 20259.9710.069.899.959.6468,674,400
Jan 14, 20259.789.829.689.789.4745,419,900
Jan 13, 20259.669.729.579.719.4066,023,000
Jan 10, 20259.679.849.599.659.3473,373,400
Jan 8, 20259.749.759.589.749.4361,678,800
Jan 7, 20259.9510.019.729.769.4562,404,000
Jan 6, 202510.0610.199.909.929.6163,840,800
Jan 3, 20259.699.959.539.889.5777,245,900
Jan 2, 20259.919.969.649.659.3467,156,200
Dec 31, 20249.9110.019.849.909.5954,104,200
Dec 30, 20249.959.989.829.889.5747,116,700
Dec 27, 202410.0310.209.9810.039.7152,899,900
Dec 26, 202410.0010.129.9810.079.7535,922,700
Dec 24, 20249.9010.069.8910.029.7029,083,100
Dec 23, 20249.879.929.759.909.5950,646,600
Dec 20, 20249.709.969.689.889.5787,705,500
Dec 19, 20249.799.959.709.749.4381,659,000
Dec 18, 20249.9410.099.669.699.3884,199,500
Dec 17, 20249.9610.049.889.979.6576,208,600
Dec 16, 202410.0710.129.889.999.6796,264,400
Dec 13, 202410.4010.4410.3210.3910.0640,560,700
Dec 12, 202410.3810.5110.3510.3910.0638,432,600
Dec 11, 202410.6110.6110.2810.4110.0860,487,100
Dec 10, 202410.7210.7410.5510.5610.2345,084,300
Dec 9, 202410.5610.8010.5310.6010.2653,230,100
Dec 6, 202410.5110.6010.4210.5110.1856,227,000
Dec 5, 202410.6410.6910.3910.4410.1168,162,000
Dec 4, 202410.8510.8710.5910.7410.4066,780,700
Dec 3, 202410.9911.0110.8210.8210.4843,904,300
Dec 2, 202411.2211.2510.9610.9810.6350,034,400
Nov 29, 202411.1611.2711.1211.1310.7828,935,200
Nov 27, 202411.1311.2611.0611.1010.7528,474,200
Nov 26, 202411.1611.2311.0411.1010.7547,458,800
Nov 25, 202411.3011.5211.2811.4011.0463,469,300
Nov 22, 202410.8111.3810.8011.1810.8382,556,700
Nov 21, 202410.7810.8510.6110.8010.4653,409,500
Nov 20, 202411.0111.0510.6110.7310.3968,633,300
Nov 19, 202411.0611.3211.0111.0510.7053,227,700
Nov 18, 202411.0511.2711.0311.2110.8647,807,600
Nov 15, 202411.0511.1510.9811.0110.6658,895,400
Nov 14, 202411.1311.2311.0211.0710.7256,780,900
Nov 13, 202411.1211.1711.0211.1010.7555,150,900
Nov 12, 202411.1411.3010.9511.1010.7544,921,400
Nov 11, 202411.0711.3211.0211.2310.8756,630,500
Nov 8, 202410.9310.9710.8610.9710.6245,463,400
Nov 7, 2024 0.15 Dividend
Nov 7, 202411.0111.1110.8310.9610.6155,407,900
Nov 6, 202410.9511.2310.8411.1910.69100,781,800
Nov 5, 202410.3310.6410.3010.6010.1349,309,000
Nov 4, 202410.2310.5710.2310.369.9055,323,800
Nov 1, 202410.3310.4110.2010.229.7643,472,300
Oct 31, 202410.4310.4810.2410.299.8372,098,700
Oct 30, 202410.4010.5310.3310.4710.0048,853,700
Oct 29, 202410.5310.5510.1810.419.95156,228,000
Oct 28, 202411.1711.3911.1211.3710.8697,967,000
Oct 25, 202411.2811.3311.0211.0710.5839,120,700
Oct 24, 202411.2411.2511.0711.2410.7444,736,400
Oct 23, 202411.1111.2411.0211.0610.5737,335,400
Oct 22, 202410.9211.1510.9211.1110.6151,597,600
Oct 21, 202411.0811.1610.8610.8810.3941,008,600
Oct 18, 202411.1611.1711.0411.1010.6026,074,900
Oct 17, 202411.0411.1310.9411.0710.5837,617,200
Oct 16, 202410.8911.1810.8911.0310.5446,996,400
Oct 15, 202410.9111.0210.8210.8410.3653,097,100
Oct 14, 202410.7110.9610.6610.9210.4341,940,200
Oct 11, 202410.6410.8010.6310.7210.2431,915,700
Oct 10, 202410.5810.7010.5410.6810.2039,458,300
Oct 9, 202410.4910.6810.4410.6210.1540,407,000
Oct 8, 202410.5010.5810.3810.4910.0246,355,700
Oct 7, 202410.5510.6110.4510.4910.0238,009,100
Oct 4, 202410.5910.6110.4410.5710.1045,883,000
Oct 3, 202410.4110.4710.3310.459.9844,458,300
Oct 2, 202410.7310.7310.4310.4810.0151,457,400
Oct 1, 202410.7210.8210.5810.7510.2763,963,000
Sep 30, 202410.4810.6110.4310.5610.0959,662,900
Sep 27, 202410.8410.9910.7610.7810.3045,469,600
Sep 26, 202410.5610.7510.5610.6810.2051,408,500
Sep 25, 202410.5910.5910.3210.429.9574,109,600
Sep 24, 202410.9711.0010.8110.8710.3837,746,300
Sep 23, 202410.8410.9210.7110.9110.4240,421,300
Sep 20, 202410.8610.8810.6910.8810.3968,809,100
Sep 19, 202411.2211.3110.8710.9210.4352,436,400
Sep 18, 202410.9311.2610.9210.9810.4955,017,300
Sep 17, 202410.8911.1410.8210.9010.4152,068,600
Sep 16, 202410.7410.9210.7110.8010.3234,802,400
Sep 13, 202410.6810.7910.6310.6910.2135,184,800
Sep 12, 202410.4010.6510.3110.6210.1543,807,300
Sep 11, 202410.3110.4610.1310.459.9855,840,200
Sep 10, 202410.4910.4910.1710.329.8663,019,200
Sep 9, 202410.6110.7610.5410.6610.1839,223,300
Sep 6, 202410.7810.8710.5310.5810.1147,508,900
Sep 5, 202411.0811.1410.7210.7710.2950,551,900
Sep 4, 202410.9911.1610.8510.9510.4647,900,700
Sep 3, 202411.0811.1410.9410.9810.4949,613,500
Aug 30, 202411.1511.2311.0611.1910.6944,977,100
Aug 29, 202411.0211.2010.9911.1110.6144,989,200
Aug 28, 202411.1011.1910.9811.0410.5535,442,200
Aug 27, 202411.1211.2210.9911.1410.6444,841,000
Aug 26, 202411.3211.3711.0711.1110.6153,070,300
Aug 23, 202410.9811.2810.9411.2710.7764,612,700
Aug 22, 202410.8511.0110.8410.9210.4350,885,400
Aug 21, 202410.8410.9710.7510.8510.3748,943,900
Aug 20, 202410.7010.7910.6110.6810.2032,468,000
Aug 19, 202410.5610.7510.5410.7210.2441,066,300
Aug 16, 202410.4010.5210.3710.5110.0434,142,600
Aug 15, 202410.3710.5010.3710.469.9941,597,900
Aug 14, 202410.1610.2410.0510.189.7337,026,400
Aug 13, 20249.9210.159.7710.149.6944,766,100
Aug 12, 202410.1010.109.849.869.4256,118,700
Aug 9, 202410.0810.179.9710.109.6548,860,800
Aug 8, 20249.8010.259.8010.139.6873,007,600
Aug 7, 2024 0.15 Dividend
Aug 7, 20249.859.989.759.779.3369,482,400
Aug 6, 20249.799.869.689.789.20111,817,600
Aug 5, 20249.569.909.499.719.13115,594,200
Aug 2, 202410.5510.5510.0010.039.44110,703,000
Aug 1, 202410.8610.9210.6110.6910.0660,516,500
Jul 31, 202410.8611.0110.7210.8210.1875,478,000
Jul 30, 202411.0311.1110.7810.8410.2069,337,000
Jul 29, 202411.1811.1810.8011.0110.3691,667,500
Jul 26, 202411.2111.3611.0511.1910.5379,599,900
Jul 25, 202411.8011.9811.1511.1610.50259,484,000
Jul 24, 202413.7313.8813.5913.6712.8681,768,700
Jul 23, 202414.0614.0713.5713.8313.0185,897,700
Jul 22, 202414.0214.1813.7914.1213.2859,116,800
Jul 19, 202414.4914.5013.9613.9813.1575,908,600
Jul 18, 202414.5114.8514.4514.5513.6958,077,000
Jul 17, 202414.2914.6314.2814.4813.6258,087,100
Jul 16, 202414.2714.4714.1914.3913.5452,040,100
Jul 15, 202414.2114.4314.1214.2313.3965,643,300
Jul 12, 202413.5314.2113.5314.0313.2085,609,700
Jul 11, 202413.2513.5413.2513.4712.6751,443,400
Jul 10, 202412.9513.2112.9113.1712.3936,305,500
Jul 9, 202412.9613.0712.8812.9012.1440,680,900
Jul 8, 202412.9713.2012.9212.9812.2144,346,200
Jul 5, 202412.8712.9612.7512.8412.0831,589,300
Jul 3, 202412.8912.9612.8012.8712.1126,894,300
Jul 2, 202412.8312.9512.7212.8712.1146,990,400
Jul 1, 202412.5612.8712.5312.7612.0056,152,700
Jun 28, 202412.2612.6212.2612.5411.8065,914,700
Jun 27, 202412.0812.3812.0512.2311.5148,080,200
Jun 26, 202412.0112.1311.9512.1111.3941,426,600
Jun 25, 202412.1712.2112.0312.0911.3739,323,900
Jun 24, 202411.9312.2511.9212.2311.5158,436,900
Jun 21, 202411.9011.9111.7611.8411.1450,201,900
Jun 20, 202411.7111.9711.6511.9411.2353,468,000
Jun 18, 202411.8111.9411.7711.7811.0829,023,400
Jun 17, 202411.6611.8911.6611.8511.1531,970,100
Jun 14, 202411.8011.8311.5511.7111.0249,382,100
Jun 13, 202412.0812.0911.8511.9411.2341,422,300
Jun 12, 202412.2812.3712.0312.0811.3657,116,200
Jun 11, 202412.3212.3612.0512.1111.3948,201,800
Jun 10, 202412.1312.5212.1012.3811.6568,347,200
Jun 7, 202412.0012.1611.9512.1511.4331,934,000
Jun 6, 202411.9812.1011.9612.0711.3528,289,900
Jun 5, 202412.0512.1211.8212.0711.3545,509,800
Jun 4, 202412.0812.1311.9612.0311.3241,533,100
Jun 3, 202412.2512.3212.0212.1911.4753,784,100
May 31, 202411.7712.1511.6612.1311.4157,205,800
May 30, 202411.5811.7811.4811.7711.0742,249,500
May 29, 202411.5711.6511.5011.5610.8745,759,500
May 28, 202412.1112.1311.6611.6810.9957,460,100
May 24, 202412.1612.2712.0412.1611.4440,795,100
May 23, 202412.1012.2212.0112.1111.3943,590,100
May 22, 202412.0612.0811.9712.0311.3235,403,000
May 21, 202412.1612.2012.0312.1511.4332,851,000
May 20, 202412.2712.3312.1412.1511.4327,019,100
May 17, 202412.3712.3812.2512.2811.5524,011,300
May 16, 202412.2712.4812.2612.3811.6541,502,200
May 15, 202412.4912.5612.1812.3111.5850,739,900
May 14, 202412.4412.6412.3612.4411.7039,980,400
May 13, 202412.0512.4512.0512.3311.6060,962,300
May 10, 202412.1512.1711.9111.9911.2851,447,800
May 9, 202412.1412.2212.0612.1311.4129,103,800
May 8, 202412.0812.2512.0212.1511.4338,177,200
May 7, 2024 0.15 Dividend
May 7, 202412.4012.4512.0912.1711.4548,102,900
May 6, 202412.5412.6212.4612.5011.6229,780,300
May 3, 202412.6412.7612.3912.4311.5547,463,300
May 2, 202412.4012.5512.3612.4911.6146,868,600
May 1, 202412.1612.4312.1512.2011.3448,749,400
Apr 30, 202412.6012.6012.1312.1511.2975,890,500
Apr 29, 202412.8112.8412.5512.7511.8550,285,600
Apr 26, 202412.7613.0212.6112.7911.8957,257,800
Apr 25, 202412.8513.1812.6313.0412.1286,944,100
Apr 24, 202412.9413.0512.7812.9512.0474,510,400
Apr 23, 202413.0513.0512.8212.9412.0362,807,100
Apr 22, 202412.3112.9012.2512.8811.9786,462,700
Apr 19, 202412.0212.2312.0212.1411.2839,592,900
Apr 18, 202412.0812.1711.9812.0611.2139,902,100
Apr 17, 202412.1412.2512.0212.0411.1943,646,600
Apr 16, 202412.1412.2511.9412.0911.2456,392,200
Apr 15, 202412.7412.8212.1812.2311.3759,484,400
Apr 12, 202412.9212.9212.5012.6111.7252,319,600
Apr 11, 202413.1113.1412.9113.0412.1238,383,100
Apr 10, 202413.2613.2912.9513.0612.1451,395,000
Apr 9, 202413.4713.5913.3413.5412.5835,542,700
Apr 8, 202413.3513.5413.3513.4112.4629,900,500
Apr 5, 202413.2713.4013.0913.2812.3446,877,400
Apr 4, 202413.9013.9513.1713.2112.2867,812,400
Apr 3, 202413.2513.6813.2313.6512.6957,498,900
Apr 2, 202413.1613.3713.0913.2812.3442,653,400
Apr 1, 202413.3313.3813.1413.2912.3535,898,300

Related Tickers

GM General Motors Company
46.66
-0.04%
 
STLA Stellantis N.V.
11.13
-1.77%
 
TM Toyota Motor Corporation
176.87
-1.23%
 
RIVN Rivian Automotive, Inc.
12.28
-1.04%
 
TSLA Tesla, Inc.
250.36
-5.00%
 
NIO NIO Inc.
3.7750
+0.67%
 
HMC Honda Motor Co., Ltd.
27.00
-0.96%
 
LCID Lucid Group, Inc.
2.2898
-1.30%
 
BYDDY BYD Company Limited
100.43
-3.43%
 
RACE Ferrari N.V.
424.89
-1.12%