Ford Motor Co (F)

9.02 +0.09  +1.01% NYSE Dec 6, 20:00 Delayed 2m USD

Ford Motor Price:

9.02 for Dec. 6, 2019
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
Dec. 6, 2019 8.96 9.07 8.945 9.02 30.86M
Dec. 5, 2019 8.97 9.00 8.88 8.93 24.92M
Dec. 4, 2019 8.95 9.03 8.94 8.95 29.12M
Dec. 3, 2019 8.95 8.95 8.80 8.89 41.12M
Dec. 2, 2019 9.08 9.14 9.00 9.01 37.27M
Nov. 29, 2019 9.04 9.10 9.03 9.06 13.10M
Nov. 27, 2019 9.03 9.15 9.02 9.10 37.42M
Nov. 26, 2019 8.98 9.02 8.91 9.01 30.11M
Nov. 25, 2019 8.90 9.01 8.87 9.00 30.62M
Nov. 22, 2019 8.80 8.90 8.77 8.89 34.97M
Nov. 21, 2019 8.77 8.79 8.67 8.71 33.16M
Nov. 20, 2019 8.88 8.89 8.68 8.73 38.29M
Nov. 19, 2019 8.99 9.00 8.87 8.90 31.19M
Nov. 18, 2019 9.05 9.05 8.89 8.95 38.30M
Nov. 15, 2019 8.85 8.96 8.85 8.95 26.43M
Nov. 14, 2019 8.85 8.906 8.78 8.79 26.54M
Nov. 13, 2019 9.00 9.00 8.80 8.81 34.82M
Nov. 12, 2019 9.06 9.13 9.04 9.04 28.71M
Nov. 11, 2019 8.95 9.10 8.94 9.08 24.85M
Nov. 8, 2019 8.90 9.04 8.82 9.04 29.49M
Nov. 7, 2019 8.96 9.01 8.88 8.89 32.64M
Nov. 6, 2019 9.05 9.05 8.89 8.92 39.50M
Nov. 5, 2019 9.02 9.15 9.00 9.02 37.57M
Nov. 4, 2019 8.93 9.05 8.93 9.00 46.72M
Nov. 1, 2019 8.64 8.93 8.64 8.89 55.35M

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.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

Price Benchmarks

Benchmarks
General Motors Co 35.54
Tesla Inc 335.89
NIO Inc 2.26

Price Range, Past 5 Years

Minimum 7.63 Dec 24 2018
Maximum 16.57 Mar 02 2015
Average 11.89
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.