Ford Motor Co (F)

4.89 -0.14  -2.78% NYSE Mar 31, 16:59 Delayed 2m USD

Ford Motor Price:

4.89 for March 31, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
March 30, 2020 5.11 5.120 4.93 5.03 96.34M
March 27, 2020 5.07 5.30 4.91 5.19 106.32M
March 26, 2020 5.36 5.65 5.16 5.25 138.30M
March 25, 2020 5.77 5.87 5.12 5.39 199.00M
March 24, 2020 4.47 4.99 4.26 4.95 146.19M
March 23, 2020 4.27 4.52 3.96 4.01 134.93M
March 20, 2020 4.54 4.75 4.25 4.33 129.38M
March 19, 2020 4.33 4.58 4.10 4.47 126.60M
March 18, 2020 4.75 4.84 4.10 4.50 125.95M
March 17, 2020 5.08 5.14 4.70 5.01 104.23M
March 16, 2020 5.04 5.22 5.00 5.01 110.31M
March 13, 2020 5.87 5.90 5.12 5.63 125.38M
March 12, 2020 5.38 5.69 5.20 5.35 89.45M
March 11, 2020 6.06 6.11 5.88 5.90 98.64M
March 10, 2020 6.26 6.29 5.80 6.26 101.87M
March 9, 2020 5.97 6.14 5.87 5.90 103.90M
March 6, 2020 6.60 6.68 6.40 6.49 109.93M
March 5, 2020 6.96 6.97 6.71 6.74 78.07M
March 4, 2020 7.09 7.09 6.92 7.08 70.59M
March 3, 2020 7.29 7.34 6.89 6.97 97.46M
March 2, 2020 7.11 7.23 6.88 7.20 96.77M
Feb. 28, 2020 6.84 6.96 6.67 6.96 116.55M
Feb. 27, 2020 7.13 7.28 6.92 6.97 118.64M
Feb. 26, 2020 7.30 7.46 7.21 7.21 92.52M
Feb. 25, 2020 7.68 7.68 7.22 7.23 108.89M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Benchmarks

Benchmarks
Amazon.com Inc 1948.79
General Motors Co 20.65
Tesla Inc 521.80

Price Range, Past 5 Years

Minimum 4.01 Mar 23 2020
Maximum 16.07 Apr 15 2015
Average 11.41
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.