FORD MOTOR CO. (NYSE:F)
10.70 USD 
+0.12 (+1.13%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for F -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $10.79 | $10.50 | $10.70 | 54,196,099 | +1.13%  |
| 12/01/2023 | $10.60 | $10.22 | $10.58 | 61,619,835 | +3.12% |
| 11/30/2023 | $10.70 | $10.18 | $10.26 | 80,525,748 | -3.12%  |
| 11/29/2023 | $10.96 | $10.56 | $10.59 | 77,246,762 | +2.12% |
| 11/28/2023 | $10.40 | $10.24 | $10.37 | 38,510,645 | +0.29% |
| 11/27/2023 | $10.42 | $10.30 | $10.34 | 32,247,604 | -0.58% |
| 11/24/2023 | $10.53 | $10.28 | $10.40 | 22,028,062 | +1.36% |
| 11/22/2023 | $10.38 | $10.17 | $10.26 | 41,151,666 | +0.69% |
| 11/21/2023 | $10.32 | $10.10 | $10.19 | 47,284,270 | -1.45% |
| 11/20/2023 | $10.43 | $10.26 | $10.34 | 46,996,985 | +0.68% |
| 11/17/2023 | $10.32 | $10.19 | $10.27 | 36,611,424 | +1.08% |
| 11/16/2023 | $10.43 | $10.10 | $10.16 | 45,408,080 | -2.96% |
| 11/15/2023 | $10.57 | $10.39 | $10.47 | 45,193,674 | +0.67% |
| 11/14/2023 | $10.46 | $9.98 | $10.40 | 67,683,987 | +5.91% |
| 11/13/2023 | $9.87 | $9.74 | $9.82 | 34,458,278 | -0.41% |
| 11/10/2023 | $9.87 | $9.67 | $9.86 | 45,122,030 | +1.65% |
| 11/09/2023 | $10.07 | $9.69 | $9.70 | 59,356,873 | -3.48% |
| 11/08/2023 | $10.21 | $10.03 | $10.05 | 38,700,606 | -1.18% |
| 11/07/2023 | $10.29 | $10.05 | $10.17 | 50,430,833 | -1.36% |
| 11/06/2023 | $10.60 | $10.24 | $10.31 | 48,435,471 | -3.64% |