Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
11.18
+0.38 (3.52%)
Nov 22, 2024, 4:00 PM EST - Market closed
Ford Motor Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.81 | 11.38 | 10.80 | 11.18 | 11.18 | 3.52% | 81,813,014 |
| Nov 21, 2024 | 10.78 | 10.85 | 10.61 | 10.80 | 10.80 | 0.65% | 53,409,527 |
| Nov 20, 2024 | 11.01 | 11.05 | 10.61 | 10.73 | 10.73 | -2.90% | 68,633,296 |
| Nov 19, 2024 | 11.06 | 11.32 | 11.01 | 11.05 | 11.05 | -1.43% | 53,227,720 |
| Nov 18, 2024 | 11.05 | 11.27 | 11.03 | 11.21 | 11.21 | 1.82% | 47,807,637 |
| Nov 15, 2024 | 11.05 | 11.15 | 10.98 | 11.01 | 11.01 | -0.54% | 58,895,435 |
| Nov 14, 2024 | 11.13 | 11.23 | 11.02 | 11.07 | 11.07 | -0.27% | 56,780,890 |
| Nov 13, 2024 | 11.12 | 11.17 | 11.02 | 11.10 | 11.10 | - | 55,150,861 |
| Nov 12, 2024 | 11.14 | 11.30 | 10.95 | 11.10 | 11.10 | -1.16% | 44,921,390 |
| Nov 11, 2024 | 11.07 | 11.32 | 11.02 | 11.23 | 11.23 | 2.37% | 56,630,455 |
| Nov 8, 2024 | 10.93 | 10.97 | 10.86 | 10.97 | 10.97 | 0.09% | 45,463,442 |
| Nov 7, 2024 | 11.01 | 11.11 | 10.83 | 10.96 | 10.96 | -2.06% | 55,407,938 |
| Nov 6, 2024 | 10.95 | 11.23 | 10.84 | 11.19 | 11.04 | 5.57% | 100,781,772 |
| Nov 5, 2024 | 10.33 | 10.64 | 10.30 | 10.60 | 10.46 | 2.32% | 49,308,968 |
| Nov 4, 2024 | 10.23 | 10.57 | 10.23 | 10.36 | 10.22 | 1.37% | 55,323,849 |
| Nov 1, 2024 | 10.33 | 10.41 | 10.20 | 10.22 | 10.08 | -0.68% | 43,472,278 |
| Oct 31, 2024 | 10.43 | 10.48 | 10.24 | 10.29 | 10.15 | -1.72% | 72,098,705 |
| Oct 30, 2024 | 10.40 | 10.53 | 10.33 | 10.47 | 10.33 | 0.58% | 48,853,742 |
| Oct 29, 2024 | 10.53 | 10.55 | 10.18 | 10.41 | 10.27 | -8.44% | 156,227,983 |
| Oct 28, 2024 | 11.17 | 11.39 | 11.12 | 11.37 | 11.22 | 2.71% | 97,967,008 |
| Oct 25, 2024 | 11.28 | 11.33 | 11.02 | 11.07 | 10.92 | -1.51% | 39,120,742 |
| Oct 24, 2024 | 11.24 | 11.25 | 11.07 | 11.24 | 11.09 | 1.63% | 44,736,444 |
| Oct 23, 2024 | 11.11 | 11.24 | 11.02 | 11.06 | 10.91 | -0.45% | 37,335,434 |
| Oct 22, 2024 | 10.92 | 11.15 | 10.92 | 11.11 | 10.96 | 2.11% | 51,597,599 |
| Oct 21, 2024 | 11.08 | 11.16 | 10.86 | 10.88 | 10.73 | -1.98% | 41,008,550 |
| Oct 18, 2024 | 11.16 | 11.17 | 11.04 | 11.10 | 10.95 | 0.27% | 26,074,884 |
| Oct 17, 2024 | 11.04 | 11.13 | 10.94 | 11.07 | 10.92 | 0.36% | 37,617,185 |
| Oct 16, 2024 | 10.89 | 11.18 | 10.89 | 11.03 | 10.88 | 1.75% | 46,996,409 |
| Oct 15, 2024 | 10.91 | 11.02 | 10.82 | 10.84 | 10.69 | -0.73% | 53,097,073 |
| Oct 14, 2024 | 10.71 | 10.96 | 10.66 | 10.92 | 10.77 | 1.87% | 41,940,151 |
| Oct 11, 2024 | 10.64 | 10.80 | 10.63 | 10.72 | 10.58 | 0.37% | 31,915,718 |
| Oct 10, 2024 | 10.58 | 10.70 | 10.54 | 10.68 | 10.54 | 0.56% | 39,458,338 |
| Oct 9, 2024 | 10.49 | 10.68 | 10.44 | 10.62 | 10.48 | 1.24% | 40,406,992 |
| Oct 8, 2024 | 10.50 | 10.58 | 10.38 | 10.49 | 10.35 | - | 46,355,726 |
| Oct 7, 2024 | 10.55 | 10.61 | 10.45 | 10.49 | 10.35 | -0.76% | 38,009,116 |
| Oct 4, 2024 | 10.59 | 10.61 | 10.44 | 10.57 | 10.43 | 1.15% | 45,967,802 |
| Oct 3, 2024 | 10.41 | 10.47 | 10.33 | 10.45 | 10.31 | -0.29% | 44,458,312 |
| Oct 2, 2024 | 10.73 | 10.73 | 10.43 | 10.48 | 10.34 | -2.51% | 51,457,448 |
| Oct 1, 2024 | 10.72 | 10.82 | 10.58 | 10.75 | 10.61 | 1.80% | 63,962,965 |
| Sep 30, 2024 | 10.48 | 10.61 | 10.43 | 10.56 | 10.42 | -2.04% | 59,709,712 |
| Sep 27, 2024 | 10.84 | 10.99 | 10.76 | 10.78 | 10.63 | 0.94% | 45,469,611 |
| Sep 26, 2024 | 10.56 | 10.75 | 10.56 | 10.68 | 10.54 | 2.50% | 51,408,483 |
| Sep 25, 2024 | 10.59 | 10.59 | 10.32 | 10.42 | 10.28 | -4.14% | 74,109,618 |
| Sep 24, 2024 | 10.97 | 11.00 | 10.81 | 10.87 | 10.72 | -0.37% | 37,746,280 |
| Sep 23, 2024 | 10.84 | 10.92 | 10.71 | 10.91 | 10.76 | 0.28% | 40,421,271 |
| Sep 20, 2024 | 10.86 | 10.88 | 10.69 | 10.88 | 10.73 | -0.37% | 68,809,148 |
| Sep 19, 2024 | 11.22 | 11.31 | 10.87 | 10.92 | 10.77 | -0.55% | 52,436,431 |
| Sep 18, 2024 | 10.93 | 11.26 | 10.92 | 10.98 | 10.83 | 0.73% | 55,017,320 |
| Sep 17, 2024 | 10.89 | 11.14 | 10.82 | 10.90 | 10.75 | 0.93% | 52,068,606 |
| Sep 16, 2024 | 10.74 | 10.92 | 10.71 | 10.80 | 10.65 | 1.03% | 34,802,362 |
| Sep 13, 2024 | 10.68 | 10.79 | 10.63 | 10.69 | 10.55 | 0.66% | 35,184,817 |
| Sep 12, 2024 | 10.40 | 10.65 | 10.31 | 10.62 | 10.48 | 1.63% | 43,807,346 |
| Sep 11, 2024 | 10.31 | 10.46 | 10.13 | 10.45 | 10.31 | 1.26% | 55,840,227 |
| Sep 10, 2024 | 10.49 | 10.49 | 10.17 | 10.32 | 10.18 | -3.19% | 63,019,219 |
| Sep 9, 2024 | 10.61 | 10.76 | 10.54 | 10.66 | 10.52 | 0.76% | 39,223,340 |
| Sep 6, 2024 | 10.78 | 10.87 | 10.53 | 10.58 | 10.44 | -1.76% | 47,508,883 |
| Sep 5, 2024 | 11.08 | 11.14 | 10.72 | 10.77 | 10.63 | -1.64% | 50,551,941 |
| Sep 4, 2024 | 10.99 | 11.16 | 10.85 | 10.95 | 10.80 | -0.27% | 47,810,858 |
| Sep 3, 2024 | 11.08 | 11.14 | 10.94 | 10.98 | 10.83 | -1.88% | 49,613,545 |
| Aug 30, 2024 | 11.15 | 11.23 | 11.06 | 11.19 | 11.04 | 0.72% | 44,977,055 |
| Aug 29, 2024 | 11.02 | 11.20 | 10.99 | 11.11 | 10.96 | 0.63% | 44,989,170 |
| Aug 28, 2024 | 11.10 | 11.19 | 10.98 | 11.04 | 10.89 | -0.90% | 35,442,160 |
| Aug 27, 2024 | 11.12 | 11.22 | 10.99 | 11.14 | 10.99 | 0.27% | 44,840,996 |
| Aug 26, 2024 | 11.32 | 11.37 | 11.07 | 11.11 | 10.96 | -1.42% | 53,070,331 |
| Aug 23, 2024 | 10.98 | 11.28 | 10.94 | 11.27 | 11.12 | 3.21% | 64,612,665 |
| Aug 22, 2024 | 10.85 | 11.01 | 10.84 | 10.92 | 10.77 | 0.65% | 50,885,398 |
| Aug 21, 2024 | 10.84 | 10.97 | 10.75 | 10.85 | 10.70 | 1.59% | 48,943,888 |
| Aug 20, 2024 | 10.70 | 10.79 | 10.61 | 10.68 | 10.54 | -0.37% | 32,468,000 |
| Aug 19, 2024 | 10.56 | 10.75 | 10.54 | 10.72 | 10.58 | 2.00% | 41,066,305 |
| Aug 16, 2024 | 10.40 | 10.52 | 10.37 | 10.51 | 10.37 | 0.48% | 34,142,630 |
| Aug 15, 2024 | 10.37 | 10.50 | 10.37 | 10.46 | 10.32 | 2.75% | 41,597,908 |
| Aug 14, 2024 | 10.16 | 10.24 | 10.05 | 10.18 | 10.04 | 0.39% | 37,026,425 |
| Aug 13, 2024 | 9.92 | 10.15 | 9.77 | 10.14 | 10.00 | 2.84% | 44,766,088 |
| Aug 12, 2024 | 10.10 | 10.10 | 9.84 | 9.86 | 9.73 | -2.38% | 56,118,717 |
| Aug 9, 2024 | 10.08 | 10.17 | 9.97 | 10.10 | 9.96 | -0.30% | 48,860,845 |
| Aug 8, 2024 | 9.80 | 10.25 | 9.80 | 10.13 | 9.99 | 3.68% | 73,007,624 |
| Aug 7, 2024 | 9.85 | 9.98 | 9.75 | 9.77 | 9.64 | -0.10% | 69,482,430 |
| Aug 6, 2024 | 9.79 | 9.86 | 9.68 | 9.78 | 9.50 | 0.72% | 111,817,647 |
| Aug 5, 2024 | 9.56 | 9.90 | 9.49 | 9.71 | 9.43 | -3.19% | 115,594,188 |
| Aug 2, 2024 | 10.55 | 10.55 | 10.00 | 10.03 | 9.75 | -6.17% | 110,703,005 |
| Aug 1, 2024 | 10.86 | 10.92 | 10.61 | 10.69 | 10.39 | -1.20% | 60,516,458 |
| Jul 31, 2024 | 10.86 | 11.01 | 10.72 | 10.82 | 10.51 | -0.18% | 75,477,976 |
| Jul 30, 2024 | 11.03 | 11.11 | 10.78 | 10.84 | 10.53 | -1.54% | 69,337,033 |
| Jul 29, 2024 | 11.18 | 11.18 | 10.80 | 11.01 | 10.70 | -1.61% | 91,667,537 |
| Jul 26, 2024 | 11.21 | 11.36 | 11.05 | 11.19 | 10.87 | 0.27% | 79,599,879 |
| Jul 25, 2024 | 11.80 | 11.98 | 11.15 | 11.16 | 10.84 | -18.36% | 259,483,955 |
| Jul 24, 2024 | 13.73 | 13.88 | 13.59 | 13.67 | 13.28 | -1.16% | 81,768,685 |
| Jul 23, 2024 | 14.06 | 14.07 | 13.57 | 13.83 | 13.44 | -2.05% | 85,897,668 |
| Jul 22, 2024 | 14.02 | 14.18 | 13.79 | 14.12 | 13.72 | 1.00% | 59,116,800 |
| Jul 19, 2024 | 14.49 | 14.50 | 13.96 | 13.98 | 13.58 | -3.92% | 75,908,553 |
| Jul 18, 2024 | 14.51 | 14.85 | 14.45 | 14.55 | 14.14 | 0.48% | 58,077,004 |
| Jul 17, 2024 | 14.29 | 14.63 | 14.28 | 14.48 | 14.07 | 0.63% | 58,087,097 |
| Jul 16, 2024 | 14.27 | 14.47 | 14.19 | 14.39 | 13.98 | 1.12% | 52,040,136 |
| Jul 15, 2024 | 14.21 | 14.43 | 14.12 | 14.23 | 13.83 | 1.43% | 65,643,288 |
| Jul 12, 2024 | 13.53 | 14.21 | 13.53 | 14.03 | 13.63 | 4.16% | 85,609,696 |
| Jul 11, 2024 | 13.25 | 13.54 | 13.25 | 13.47 | 13.09 | 2.28% | 51,443,439 |
| Jul 10, 2024 | 12.95 | 13.21 | 12.91 | 13.17 | 12.80 | 2.09% | 36,305,525 |
| Jul 9, 2024 | 12.96 | 13.07 | 12.88 | 12.90 | 12.53 | -0.62% | 40,734,880 |
| Jul 8, 2024 | 12.97 | 13.20 | 12.92 | 12.98 | 12.61 | 1.09% | 44,346,152 |
| Jul 5, 2024 | 12.87 | 12.96 | 12.75 | 12.84 | 12.48 | -0.23% | 31,589,285 |