FORD MOTOR CO. (NYSE:F)
10.92 USD 
-0.06 (-0.55%)
Delayed Price / Updated:
4:00 PM EDT, Sep 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for F -- 08/20/2024 to 09/20/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 09/19/2024 | $11.31 | $10.87 | $10.92 | 52,436,431 | -0.55%  |
| 09/18/2024 | $11.26 | $10.92 | $10.98 | 55,017,320 | +0.73%  |
| 09/17/2024 | $11.14 | $10.82 | $10.90 | 52,068,606 | +0.93% |
| 09/16/2024 | $10.92 | $10.71 | $10.80 | 34,802,362 | +1.03% |
| 09/13/2024 | $10.79 | $10.63 | $10.69 | 35,184,817 | +0.66% |
| 09/12/2024 | $10.65 | $10.31 | $10.62 | 43,807,346 | +1.63% |
| 09/11/2024 | $10.46 | $10.13 | $10.45 | 55,840,227 | +1.26% |
| 09/10/2024 | $10.49 | $10.17 | $10.32 | 63,019,219 | -3.19% |
| 09/09/2024 | $10.76 | $10.54 | $10.66 | 39,223,340 | +0.76% |
| 09/06/2024 | $10.87 | $10.53 | $10.58 | 47,508,883 | -1.76% |
| 09/05/2024 | $11.14 | $10.72 | $10.77 | 50,551,941 | -1.64% |
| 09/04/2024 | $11.16 | $10.85 | $10.95 | 47,900,654 | -0.27% |
| 09/03/2024 | $11.14 | $10.94 | $10.98 | 49,613,545 | -1.88% |
| 08/30/2024 | $11.23 | $11.06 | $11.19 | 44,977,055 | +0.72% |
| 08/29/2024 | $11.20 | $10.99 | $11.11 | 44,989,170 | +0.63% |
| 08/28/2024 | $11.19 | $10.98 | $11.04 | 35,442,160 | -0.90% |
| 08/27/2024 | $11.22 | $10.99 | $11.14 | 44,840,996 | +0.27% |
| 08/26/2024 | $11.37 | $11.07 | $11.11 | 53,070,331 | -1.42% |
| 08/23/2024 | $11.28 | $10.94 | $11.27 | 64,612,665 | +3.21% |
| 08/22/2024 | $11.01 | $10.84 | $10.92 | 50,885,398 | 0.00% |
1
/
2