Dark

F/PB
Ford Motor Company 6.20% Notes due June 1, 2059
stock NYSE

At Close

Jul 8, 2026

0.00USD0.000%(0.00)25,658

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

20.45USD0.000%(+20.45)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	20.3700	20.3700	20.3700	20.3700	-1.308%	48,236	0.000%
2026-07-06	20.6400	20.6400	20.6400	20.6400	+1.825%	29,247	-1.308%
2026-06-30	20.2700	20.2700	20.2700	20.2700	-0.977%	555,251	+0.493%
2026-06-26	20.3800	20.4700	20.3800	20.4700	+0.887%	76,433	-0.489%
2026-06-25	20.2900	20.2900	20.2900	20.2900	-0.879%	65,782	+0.394%
2026-06-24	20.4700	20.4700	20.4700	20.4700	-0.098%	111,283	-0.489%
2026-06-23	20.4900	20.4900	20.4900	20.4900	-1.962%	58,631	-0.586%
2026-06-17	20.9000	20.9000	20.9000	20.9000	-0.807%	52,259	-2.536%
2026-06-16	21.0200	21.0700	21.0200	21.0700	+0.381%	44,940	-3.322%
2026-06-15	20.9900	20.9900	20.9900	20.9900	+0.287%	28,942	-2.954%
2026-06-10	20.9300	20.9300	20.9300	20.9300	+0.096%	49,418	-2.676%
2026-06-09	20.9200	20.9200	20.9100	20.9100	-0.353%	42,046	-2.582%
2026-06-08	20.9840	20.9840	20.9840	20.9840	-2.400%	41,971	-2.926%
2026-06-04	21.5000	21.5000	21.5000	21.5000	+1.896%	120,964	-5.256%
2026-06-03	21.1000	21.1000	21.1000	21.1000	+0.668%	16,345	-3.460%
2026-05-20	20.9600	20.9600	20.9600	20.9600	+0.721%	27,631	-2.815%
2026-05-19	20.8600	20.8600	20.8100	20.8100	-1.374%	35,172	-2.114%
2026-05-15	21.1000	21.1000	21.1000	21.1000	-2.270%	31,396	-3.460%
2026-05-13	21.5900	21.5900	21.5900	21.5900	-0.208%	48,115	-5.651%
2026-05-12	21.6150	21.6500	21.6150	21.6350	+2.975%	29,996	-5.847%
2026-05-04	21.0400	21.0400	21.0100	21.0100	-0.803%	65,856	-3.046%
2026-05-01	21.1800	21.1800	21.1800	21.1800	+0.379%	29,666	-3.824%
2026-04-30	21.0800	21.1350	21.0800	21.1000	0.000%	76,850	-3.460%
2026-04-29	21.0500	21.1000	21.0500	21.1000	-0.142%	25,720	-3.460%
2026-04-28	21.1600	21.1600	21.1300	21.1300	+0.231%	38,491	-3.597%
2026-04-24	21.1100	21.1100	21.0814	21.0814	+0.292%	31,428	-3.375%
2026-04-23	20.9000	21.0200	20.8900	21.0200	+0.286%	46,413	-3.092%
2026-04-22	20.9800	20.9800	20.9600	20.9600	+1.501%	40,016	-2.815%
2026-04-21	20.6000	20.6500	20.6000	20.6500	+0.048%	44,631	-1.356%
2026-04-20	20.6400	20.6400	20.6400	20.6400	-0.578%	42,615	-1.308%
2026-04-17	20.7600	20.7600	20.7600	20.7600	+0.777%	54,283	-1.879%
2026-04-16	20.6100	20.6600	20.5800	20.6000	-1.152%	119,833	-1.117%
2026-04-15	20.8400	20.8400	20.8400	20.8400	+0.144%	45,707	-2.255%
2026-04-14	20.8000	20.8100	20.8000	20.8100	+1.611%	43,957	-2.114%
2026-04-13	20.5399	20.5399	20.4800	20.4800	+0.245%	34,397	-0.537%
2026-04-10	20.4300	20.4300	20.4300	20.4300	-0.439%	22,581	-0.294%
2026-04-09	20.5100	20.5200	20.4800	20.5200	+0.736%	40,260	-0.731%
2026-04-08	20.3600	20.3700	20.3400	20.3700	+1.343%	44,237	0.000%
2026-04-07	20.1700	20.1800	20.1000	20.1000	-0.618%	38,725	+1.343%
2026-04-06	20.2100	20.2300	20.2100	20.2250	+1.480%	39,601	+0.717%
2026-03-31	19.9900	19.9900	19.9300	19.9300	-0.846%	315,567	+2.208%
2026-03-30	20.1200	20.1300	20.1000	20.1000	-1.034%	53,773	+1.343%
2026-03-27	20.3794	20.3794	20.3100	20.3100	-0.685%	43,129	+0.295%
2026-03-26	20.4500	20.4500	20.4500	20.4500	-0.487%	43,212	-0.391%
2026-03-25	20.5500	20.5500	20.5500	20.5500	-0.339%	30,431	-0.876%
2026-03-24	20.6200	20.6200	20.6200	20.6200	-0.531%	21,276	-1.212%
2026-03-23	20.7500	20.7500	20.7300	20.7300	+0.072%	25,747	-1.737%
2026-03-20	20.7000	20.7150	20.7000	20.7150	-1.591%	36,320	-1.665%
2026-03-19	21.0500	21.0500	21.0500	21.0500	-0.331%	25,424	-3.230%
2026-03-18	21.1300	21.1300	21.1200	21.1200	-0.659%	21,954	-3.551%
2026-03-17	21.2500	21.2600	21.2400	21.2600	-0.375%	29,515	-4.186%
2026-03-16	21.2500	21.3400	21.2500	21.3400	+0.094%	24,199	-4.545%
2026-03-13	21.4000	21.4499	21.3200	21.3200	+0.094%	29,930	-4.456%
2026-03-11	21.2500	21.3000	21.2500	21.3000	-0.467%	37,738	-4.366%
2026-03-10	21.4000	21.4000	21.4000	21.4000	+0.753%	31,970	-4.813%
2026-03-09	21.2200	21.2400	21.2200	21.2400	-0.328%	45,622	-4.096%
2026-03-06	21.4000	21.4000	21.3100	21.3100	-1.388%	30,071	-4.411%
2026-03-05	21.6200	21.6200	21.6100	21.6100	-0.046%	25,010	-5.738%
2026-03-04	21.6500	21.6500	21.6200	21.6200	+0.465%	20,728	-5.782%
2026-03-03	21.5200	21.5200	21.5200	21.5200	-1.012%	36,581	-5.344%
2026-03-02	21.6950	21.7400	21.6950	21.7400	+1.352%	48,459	-6.302%
2026-02-27	21.4500	21.4500	21.4500	21.4500	-0.992%	246,485	-5.035%
2026-02-26	21.6350	21.7800	21.5700	21.6650	+0.023%	54,981	-5.977%
2026-02-24	21.6600	21.6600	21.6600	21.6600	-0.046%	37,580	-5.956%
2026-02-23	21.6700	21.6700	21.6700	21.6700	-0.368%	45,779	-5.999%
2026-02-20	21.7500	21.7500	21.7500	21.7500	-0.046%	30,718	-6.345%
2026-02-19	21.7600	21.7600	21.7600	21.7600	-0.548%	28,771	-6.388%
2026-02-18	21.8800	21.8800	21.8800	21.8800	-0.364%	35,777	-6.901%
2026-02-17	21.9250	21.9600	21.9250	21.9600	+0.503%	35,602	-7.240%
2026-02-13	21.8500	21.8600	21.8500	21.8500	-1.886%	26,814	-6.773%
2026-02-12	22.2700	22.2720	22.2700	22.2700	-0.224%	31,334	-8.532%
2026-02-11	22.3200	22.3200	22.3200	22.3200	-0.045%	29,706	-8.737%
2026-02-10	22.3300	22.3300	22.3300	22.3300	+0.722%	32,539	-8.777%
2026-02-09	22.2000	22.2000	22.1700	22.1700	+0.864%	15,920	-8.119%
2026-02-05	21.9800	21.9842	21.9800	21.9800	+0.046%	32,524	-7.325%
2026-02-04	21.9700	21.9700	21.9700	21.9700	-0.318%	30,683	-7.283%
2026-02-02	22.0400	22.0400	22.0400	22.0400	+0.319%	42,849	-7.577%
2026-01-30	21.9700	21.9700	21.9700	21.9700	+0.046%	83,218	-7.283%
2026-01-28	22.0001	22.0001	21.9500	21.9600	-0.453%	66,870	-7.240%
2026-01-27	22.0900	22.0900	22.0600	22.0600	-0.361%	35,095	-7.661%
2026-01-26	22.1400	22.1400	22.1400	22.1400	-0.628%	40,722	-7.995%
2026-01-23	22.2800	22.2800	22.2800	22.2800	+0.723%	53,992	-8.573%
2026-01-22	22.1200	22.1200	22.1200	22.1200	+1.328%	55,546	-7.911%
2026-01-21	21.8300	21.8300	21.8300	21.8300	+0.138%	60,661	-6.688%
2026-01-20	21.8000	21.8000	21.8000	21.8000	-0.729%	73,144	-6.560%
2026-01-16	21.9550	21.9600	21.9300	21.9600	+0.182%	57,008	-7.240%
2026-01-15	21.9200	21.9200	21.9200	21.9200	+0.898%	50,510	-7.071%
2026-01-12	21.6600	21.7250	21.6600	21.7250	+0.719%	30,262	-6.237%
2026-01-08	21.5700	21.5700	21.5700	21.5700	-0.139%	43,737	-5.563%
2026-01-07	21.5925	21.6000	21.5925	21.6000	+0.465%	30,390	-5.694%
2026-01-06	21.5000	21.5000	21.5000	21.5000	-0.232%	47,502	-5.256%
2026-01-05	21.6060	21.6060	21.5500	21.5500	+1.891%	183,455	-5.476%
2025-12-31	21.1900	21.1900	21.1500	21.1500	+0.955%	183,497	-3.688%
2025-12-30	20.9545	20.9700	20.9500	20.9500	-0.333%	111,560	-2.768%
2025-12-29	21.0360	21.0360	21.0000	21.0200	-0.095%	98,514	-3.092%
2025-12-26	21.0400	21.0400	21.0400	21.0400	-0.048%	77,303	-3.184%
2025-12-23	21.0300	21.0500	21.0300	21.0500	-0.237%	83,287	-3.230%
2025-12-22	21.0800	21.1000	21.0800	21.1000	-1.494%	96,669	-3.460%
2025-12-19	21.4200	21.4200	21.4200	21.4200	-0.787%	68,908	-4.902%
2025-12-18	21.5900	21.5900	21.5900	21.5900	+0.959%	172,434	-5.651%
2025-12-17	21.3850	21.3850	21.3850	21.3850	+1.063%	191,624	-4.746%
2025-12-16	21.1600	21.1600	21.1600	21.1600	+0.570%	118,228	-3.733%
2025-12-15	21.0500	21.0500	21.0400	21.0400	+0.382%	88,213	-3.184%
2025-12-12	20.9600	20.9600	20.9600	20.9600	-0.945%	90,471	-2.815%
2025-12-11	21.1400	21.1600	21.1400	21.1600	+1.390%	146,434	-3.733%
2025-12-10	20.8700	20.8700	20.8700	20.8700	+0.337%	89,769	-2.396%
2025-12-09	20.8000	20.8000	20.8000	20.8000	0.000%	64,926	-2.067%
2025-12-05	20.8000	20.8000	20.8000	20.8000	-0.763%	111,553	-2.067%
2025-12-04	21.0199	21.0199	20.9600	20.9600	-0.898%	72,454	-2.815%
2025-12-03	21.1500	21.1500	21.1500	21.1500	-0.189%	77,776	-3.688%
2025-12-02	21.1900	21.1900	21.1900	21.1900	+0.905%	102,881	-3.870%
2025-12-01	21.0000	21.0000	21.0000	21.0000	-1.565%	42,173	-3.000%
2025-11-26	21.3000	21.3500	21.3000	21.3338	+0.394%	59,244	-4.518%
2025-11-25	21.2050	21.2800	21.2000	21.2500	-0.422%	63,021	-4.141%
2025-11-24	21.2500	21.3400	21.2500	21.3400	+0.900%	36,232	-4.545%
2025-11-21	21.0900	21.1497	21.0900	21.1497	+0.002%	46,364	-3.687%
2025-11-20	21.1493	21.1493	21.1493	21.1493	-0.847%	56,242	-3.685%
2025-11-19	21.3400	21.3400	21.3300	21.3300	-0.513%	33,895	-4.501%
2025-11-18	21.4400	21.4400	21.4400	21.4400	+0.093%	34,898	-4.991%
2025-11-17	21.4200	21.4500	21.4200	21.4200	-2.592%	47,913	-4.902%
2025-11-13	21.9900	21.9900	21.9900	21.9900	-0.362%	56,772	-7.367%
2025-11-12	22.0800	22.0886	22.0700	22.0700	-0.271%	49,733	-7.703%
2025-11-11	22.1300	22.1300	22.1300	22.1300	+0.226%	31,669	-7.953%
2025-11-10	22.0900	22.1100	22.0800	22.0800	+0.592%	55,877	-7.745%
2025-11-07	21.9500	21.9500	21.9500	21.9500	-0.499%	39,087	-7.198%
2025-11-06	22.1100	22.1100	22.0600	22.0600	-0.586%	49,371	-7.661%
2025-11-05	22.1700	22.1900	22.1700	22.1900	+0.362%	53,035	-8.202%
2025-11-04	22.0200	22.1100	22.0200	22.1100	-0.674%	46,710	-7.870%
2025-11-03	22.2500	22.2600	22.2500	22.2600	-0.625%	46,323	-8.491%
2025-10-31	22.3700	22.4000	22.3600	22.4000	-0.665%	109,292	-9.062%
2025-10-30	22.5800	22.5800	22.5200	22.5500	-0.987%	66,561	-9.667%
2025-10-29	22.7700	22.7749	22.7400	22.7749	-0.066%	44,621	-10.559%
2025-10-24	22.7900	22.7900	22.7900	22.7900	+0.396%	30,929	-10.619%
2025-10-23	22.7000	22.7000	22.7000	22.7000	-0.172%	23,235	-10.264%
2025-10-22	22.7391	22.7391	22.7391	22.7391	-0.442%	40,804	-10.419%
2025-10-20	22.8100	22.8400	22.8100	22.8400	+0.973%	30,769	-10.814%
2025-10-17	22.6200	22.6200	22.6200	22.6200	+0.757%	32,346	-9.947%
2025-10-16	22.4500	22.4500	22.4500	22.4500	+0.358%	52,665	-9.265%
2025-10-14	22.3164	22.3700	22.2300	22.3700	+0.494%	29,655	-8.941%
2025-10-13	22.2600	22.2600	22.2600	22.2600	+0.861%	13,741	-8.491%
2025-10-10	22.0700	22.0700	22.0700	22.0700	-0.742%	47,042	-7.703%
2025-10-09	22.2350	22.2350	22.2350	22.2350	-0.559%	41,222	-8.388%
2025-10-08	22.3800	22.3800	22.3600	22.3600	-0.578%	44,657	-8.900%
2025-10-07	22.5100	22.5100	22.4900	22.4900	-0.838%	46,728	-9.426%
2025-10-06	22.6800	22.6800	22.6800	22.6800	+0.044%	18,282	-10.185%
2025-10-03	22.6100	22.6700	22.6100	22.6700	+0.133%	24,417	-10.146%
2025-10-02	22.6400	22.6400	22.6400	22.6400	-0.264%	18,599	-10.027%
2025-10-01	22.7400	22.7400	22.7000	22.7000	+0.221%	35,686	-10.264%
2025-09-30	22.6500	22.6500	22.6500	22.6500	-0.132%	121,313	-10.066%
2025-09-29	22.6800	22.7000	22.6800	22.6800	-1.305%	50,631	-10.185%
2025-09-26	22.9792	22.9800	22.9550	22.9800	0.000%	15,182	-11.358%
2025-09-25	22.9200	22.9800	22.9200	22.9800	0.000%	22,862	-11.358%
2025-09-24	22.9800	22.9800	22.9800	22.9800	-0.649%	28,896	-11.358%
2025-09-22	23.1300	23.1300	23.1300	23.1300	-0.473%	54,339	-11.933%
2025-09-19	23.2200	23.2400	23.2200	23.2400	+0.345%	19,686	-12.349%
2025-09-18	23.1600	23.1600	23.1600	23.1600	-0.601%	49,601	-12.047%
2025-09-17	23.2900	23.3000	23.2700	23.3000	+0.518%	54,267	-12.575%
2025-09-16	23.1800	23.1800	23.1800	23.1800	+0.130%	27,624	-12.123%
2025-09-15	23.1000	23.1500	23.1000	23.1500	+0.959%	41,636	-12.009%
2025-09-11	22.9400	22.9400	22.9200	22.9300	+1.035%	78,963	-11.164%
2025-09-10	22.6600	22.6950	22.6600	22.6950	+0.420%	33,747	-10.245%
2025-09-09	22.6200	22.6200	22.6000	22.6000	-0.133%	54,888	-9.867%
2025-09-08	22.6350	22.6350	22.6300	22.6300	+3.051%	64,848	-9.987%
2025-09-04	21.9400	21.9600	21.9200	21.9600	+0.596%	36,999	-7.240%
2025-09-03	21.8500	21.8500	21.8300	21.8300	+0.925%	39,375	-6.688%
2025-09-02	21.6100	21.6300	21.6100	21.6300	+0.418%	46,321	-5.825%
2025-08-29	21.5300	21.5900	21.5300	21.5400	-1.328%	231,469	-5.432%
2025-08-28	21.9200	21.9200	21.8300	21.8300	-0.908%	33,341	-6.688%
2025-08-27	22.0300	22.0300	22.0300	22.0300	-0.249%	24,472	-7.535%
2025-08-26	22.0850	22.0850	22.0850	22.0850	-0.383%	27,609	-7.765%
2025-08-25	22.1800	22.1800	22.1700	22.1700	-1.291%	41,364	-8.119%
2025-08-22	22.4100	22.4600	22.3900	22.4600	+0.763%	37,876	-9.305%
2025-08-21	22.2900	22.2900	22.2900	22.2900	-0.757%	20,111	-8.614%
2025-08-20	22.4600	22.4600	22.4600	22.4600	+0.089%	29,709	-9.305%
2025-08-19	22.4400	22.4700	22.4400	22.4400	+0.000%	34,146	-9.225%
2025-08-18	22.4299	22.4399	22.4299	22.4399	+0.312%	40,120	-9.224%
2025-08-15	22.3700	22.3700	22.3700	22.3700	-0.754%	34,547	-8.941%
2025-08-12	22.5400	22.5400	22.5400	22.5400	+0.805%	27,598	-9.627%
2025-08-11	22.3600	22.3600	22.3600	22.3600	-0.312%	37,722	-8.900%
2025-08-08	22.4300	22.4300	22.4300	22.4300	+0.493%	19,044	-9.184%
2025-08-07	22.3200	22.3200	22.3200	22.3200	-0.357%	21,629	-8.737%
2025-08-05	22.4000	22.4000	22.4000	22.4000	-0.797%	29,788	-9.062%
2025-08-04	22.5800	22.5800	22.5800	22.5800	-0.044%	36,820	-9.787%
2025-07-31	22.5300	22.5900	22.5300	22.5900	+0.646%	138,922	-9.827%
2025-07-30	22.3400	22.4450	22.3400	22.4450	+0.650%	26,354	-9.245%
2025-07-29	22.2700	22.3000	22.2700	22.3000	+0.270%	27,200	-8.655%
2025-07-28	22.2400	22.2400	22.2400	22.2400	+0.248%	28,263	-8.408%
2025-07-25	22.1700	22.1850	22.1700	22.1850	+0.749%	32,612	-8.181%
2025-07-23	22.0152	22.0200	22.0152	22.0200	+0.065%	15,086	-7.493%
2025-07-21	22.0200	22.0200	22.0056	22.0056	-0.043%	66,692	-7.433%
2025-07-17	22.0252	22.0252	22.0150	22.0150	+0.709%	32,430	-7.472%
2025-07-16	22.0000	22.0000	21.8600	21.8600	-0.365%	35,501	-6.816%
2025-07-15	21.9300	21.9400	21.9300	21.9400	-2.315%	57,684	-7.156%
2025-07-10	22.4506	22.5000	22.4506	22.4600	+1.859%	47,821	-9.305%
2025-07-09	21.9900	22.0500	21.9900	22.0500	+2.083%	55,913	-7.619%
2025-07-08	21.6200	21.6200	21.6000	21.6000	+1.504%	23,890	-5.694%
2025-07-07	21.2800	21.2800	21.2800	21.2800	-1.390%	40,475	-4.276%
2025-07-02	21.6000	21.6000	21.5800	21.5800	+1.889%	78,681	-5.607%
2025-07-01	21.1800	21.1800	21.1800	21.1800	+1.098%	57,343	-3.824%
2025-06-30	21.0700	21.0800	20.9500	20.9500	-1.735%	158,230	-2.768%
2025-06-27	21.3540	21.3540	21.3200	21.3200	-0.857%	62,020	-4.456%
2025-06-26	21.5043	21.5043	21.5043	21.5043	+0.113%	50,777	-5.275%
2025-06-25	21.4800	21.4800	21.4800	21.4800	-0.316%	34,943	-5.168%
2025-06-24	21.5150	21.5480	21.5150	21.5480	+1.450%	95,951	-5.467%
2025-06-23	21.2400	21.2400	21.2400	21.2400	0.000%	21,581	-4.096%
2025-06-20	21.2000	21.2400	21.2000	21.2400	+0.283%	22,365	-4.096%
2025-06-17	21.1500	21.1800	21.1500	21.1800	+0.095%	78,447	-3.824%
2025-06-16	21.1075	21.1600	21.1075	21.1600	+0.427%	26,074	-3.733%
2025-06-13	21.0300	21.0700	21.0200	21.0700	-0.095%	65,670	-3.322%
2025-06-12	21.0900	21.0900	21.0900	21.0900	+0.668%	43,041	-3.414%
2025-06-11	20.9597	20.9659	20.9500	20.9500	+0.239%	75,241	-2.768%
2025-06-10	20.8800	20.9000	20.8800	20.9000	+0.529%	35,688	-2.536%
2025-06-09	20.7900	20.7900	20.7900	20.7900	-0.048%	54,015	-2.020%
2025-06-06	20.8000	20.8000	20.8000	20.8000	+0.096%	64,043	-2.067%
2025-06-05	20.7800	20.7800	20.7800	20.7800	+0.193%	29,524	-1.973%
2025-06-04	20.6600	20.7400	20.6600	20.7400	+0.387%	43,463	-1.784%
2025-06-03	20.6400	20.6799	20.6400	20.6600	-0.864%	73,655	-1.404%
2025-06-02	20.8300	20.8400	20.8032	20.8400	+0.774%	48,939	-2.255%
2025-05-30	20.8000	20.8000	20.6800	20.6800	+0.929%	226,285	-1.499%
2025-05-29	20.4732	20.4896	20.4732	20.4896	+0.439%	65,178	-0.584%
2025-05-27	20.4000	20.4000	20.4000	20.4000	+1.241%	53,203	-0.147%
2025-05-23	20.1400	20.1600	20.1400	20.1500	+0.649%	44,177	+1.092%
2025-05-22	20.0200	20.0200	20.0200	20.0200	+0.755%	47,856	+1.748%
2025-05-21	19.9500	19.9500	19.8700	19.8700	-2.239%	78,962	+2.516%
2025-05-20	20.3050	20.3250	20.3000	20.3250	-0.319%	59,115	+0.221%
2025-05-19	20.4000	20.4000	20.3900	20.3900	-0.342%	52,521	-0.098%
2025-05-15	20.5200	20.5450	20.4500	20.4600	0.000%	75,387	-0.440%
2025-05-14	20.4200	20.4600	20.4200	20.4600	-0.631%	84,784	-0.440%
2025-05-13	20.5949	20.5949	20.5400	20.5900	-0.049%	51,052	-1.068%
2025-05-12	20.6000	20.6000	20.6000	20.6000	+0.292%	63,502	-1.117%
2025-05-09	20.5700	20.5700	20.5400	20.5400	-2.423%	85,803	-0.828%
2025-05-07	20.9948	21.0500	20.9948	21.0500	-1.359%	44,237	-3.230%
2025-05-06	21.3600	21.3600	21.3400	21.3400	-0.047%	21,063	-4.545%
2025-05-05	21.3500	21.3500	21.3500	21.3500	+1.009%	29,749	-4.590%
2025-05-02	21.1000	21.1604	21.1000	21.1368	+1.327%	36,535	-3.628%
2025-05-01	20.8600	20.8600	20.8600	20.8600	-0.667%	52,536	-2.349%
2025-04-30	21.0300	21.0300	21.0000	21.0000	+0.143%	36,952	-3.000%
2025-04-29	20.9900	20.9900	20.9700	20.9700	+0.287%	31,161	-2.861%
2025-04-28	20.9000	20.9100	20.9000	20.9100	+0.192%	42,160	-2.582%
2025-04-25	20.8700	20.8700	20.8700	20.8700	+0.337%	36,557	-2.396%
2025-04-24	20.8000	20.8000	20.8000	20.8000	+1.118%	50,193	-2.067%
2025-04-23	20.5700	20.5700	20.5700	20.5700	+1.480%	19,172	-0.972%
2025-04-22	20.2700	20.2700	20.2700	20.2700	+1.249%	27,433	+0.493%
2025-04-21	20.0200	20.0200	20.0200	20.0200	-0.694%	58,697	+1.748%
2025-04-17	20.1600	20.1600	20.1600	20.1600	-0.395%	48,765	+1.042%
2025-04-15	20.2500	20.2500	20.2400	20.2400	-0.784%	86,230	+0.642%
2025-04-14	20.4000	20.4000	20.3800	20.4000	-0.049%	43,144	-0.147%
2025-04-11	20.4100	20.4100	20.4100	20.4100	-1.496%	64,388	-0.196%
2025-04-10	20.7400	20.7400	20.7200	20.7200	-3.896%	86,557	-1.689%
2025-04-09	21.6250	21.6250	21.5600	21.5600	+2.618%	77,838	-5.519%
2025-04-08	20.9450	21.0100	20.9450	21.0100	+0.334%	85,171	-3.046%
2025-04-07	20.9500	20.9500	20.9400	20.9400	+0.191%	94,679	-2.722%
2025-04-04	20.9000	20.9200	20.7001	20.9000	-0.760%	141,592	-2.536%
2025-04-03	21.0200	21.0800	21.0000	21.0600	-1.635%	84,542	-3.276%
2025-04-02	21.4100	21.4100	21.4100	21.4100	+0.422%	58,432	-4.858%
2025-04-01	21.3200	21.3200	21.3200	21.3200	-0.745%	58,472	-4.456%
2025-03-31	21.4500	21.4800	21.4300	21.4800	-1.558%	324,569	-5.168%
2025-03-28	21.9000	21.9000	21.7900	21.8200	-1.043%	47,760	-6.645%
2025-03-27	22.0501	22.0600	22.0500	22.0500	-0.810%	59,244	-7.619%
2025-03-26	22.2200	22.2300	22.2200	22.2300	-1.463%	29,849	-8.367%
2025-03-25	22.5000	22.5600	22.5000	22.5600	-0.044%	32,498	-9.707%
2025-03-24	22.5250	22.5700	22.5250	22.5700	+0.535%	31,137	-9.747%
2025-03-21	22.4600	22.4600	22.4500	22.4500	-0.664%	34,131	-9.265%
2025-03-20	22.6000	22.6000	22.6000	22.6000	-0.484%	24,553	-9.867%
2025-03-19	22.6700	22.7100	22.6700	22.7100	+0.221%	30,688	-10.304%
2025-03-18	22.6948	22.6948	22.6600	22.6600	-0.176%	25,924	-10.106%
2025-03-17	22.7000	22.7000	22.7000	22.7000	+1.024%	40,843	-10.264%
2025-03-14	22.4600	22.4700	22.4600	22.4700	-0.044%	33,801	-9.346%
2025-03-13	22.5400	22.5400	22.4601	22.4800	-0.310%	21,607	-9.386%
2025-03-12	22.5300	22.5500	22.5300	22.5500	+1.257%	35,343	-9.667%
2025-03-11	22.2700	22.2700	22.2700	22.2700	-0.802%	34,281	-8.532%
2025-03-07	22.5000	22.5000	22.4500	22.4500	+0.013%	55,115	-9.265%
2025-03-06	22.4300	22.4471	22.4300	22.4471	-0.983%	38,054	-9.253%
2025-03-05	22.6100	22.6700	22.6100	22.6700	+0.265%	42,595	-10.146%
2025-03-04	22.6100	22.6100	22.6100	22.6100	-0.265%	1,156	-9.907%
2025-02-28	22.6300	22.6700	22.6300	22.6700	-0.788%	73,982	-10.146%
2025-02-25	22.8700	22.8700	22.8500	22.8500	+0.705%	32,209	-10.853%
2025-02-24	22.6900	22.6900	22.6900	22.6900	-0.176%	38,450	-10.225%
2025-02-21	22.7100	22.7300	22.7100	22.7300	-0.394%	47,215	-10.383%
2025-02-20	22.8500	22.8500	22.8200	22.8200	-0.783%	44,704	-10.736%
2025-02-18	23.0100	23.0100	23.0000	23.0000	-2.294%	57,334	-11.435%
2025-02-13	23.5800	23.5800	23.5400	23.5400	+1.160%	59,425	-13.466%
2025-02-12	23.3450	23.3450	23.2700	23.2700	-1.063%	44,790	-12.462%
2025-02-11	23.5200	23.5200	23.5200	23.5200	+0.944%	31,130	-13.393%
2025-02-07	23.3100	23.3869	23.3000	23.3000	-0.800%	26,393	-12.575%
2025-02-06	23.4880	23.4880	23.4880	23.4880	-0.936%	47,480	-13.275%
2025-02-05	23.7100	23.7100	23.7100	23.7100	+1.195%	57,336	-14.087%
2025-02-04	23.4400	23.5000	23.4300	23.4300	+0.343%	49,657	-13.060%
2025-02-03	23.3400	23.3500	23.2026	23.3500	+0.086%	72,368	-12.762%
2025-01-31	23.3900	23.4100	23.3300	23.3300	-1.311%	83,839	-12.688%
2025-01-30	23.6800	23.6800	23.6400	23.6400	+0.340%	18,134	-13.832%
2025-01-29	23.5800	23.5800	23.5600	23.5600	-1.628%	24,924	-13.540%
2025-01-27	23.7100	23.9500	23.7100	23.9500	+1.785%	45,713	-14.948%
2025-01-23	23.5500	23.5500	23.5300	23.5300	-0.212%	44,999	-13.430%
2025-01-22	23.5750	23.5800	23.5750	23.5800	-0.883%	31,668	-13.613%
2025-01-21	23.7400	23.7900	23.7400	23.7900	+1.299%	25,498	-14.376%
2025-01-17	23.4400	23.4850	23.4400	23.4850	+0.021%	25,163	-13.264%
2025-01-16	23.4800	23.4800	23.4800	23.4800	+1.821%	43,829	-13.245%
2025-01-14	23.1000	23.1000	23.0600	23.0600	+0.261%	18,428	-11.665%
2025-01-13	23.0000	23.0000	23.0000	23.0000	-0.990%	39,715	-11.435%
2025-01-10	23.2300	23.2300	23.2300	23.2300	-0.215%	28,922	-12.312%
2025-01-08	23.2800	23.2800	23.2800	23.2800	+0.086%	53,795	-12.500%
2025-01-07	23.3100	23.3100	23.2600	23.2600	-0.428%	72,711	-12.425%
2025-01-06	23.3700	23.3700	23.3600	23.3600	-0.384%	26,990	-12.800%
2025-01-03	23.4500	23.4500	23.4500	23.4500	+0.471%	78,697	-13.134%
2025-01-02	23.2400	23.3400	23.2213	23.3400	+1.921%	45,169	-12.725%
2024-12-31	22.9150	22.9500	22.8900	22.9000	+0.659%	584,294	-11.048%
2024-12-30	22.7500	22.8152	22.7200	22.7500	-0.828%	211,086	-10.462%
2024-12-27	22.9500	22.9500	22.9400	22.9400	-0.736%	60,021	-11.203%
2024-12-26	23.1400	23.1400	23.1100	23.1100	-0.816%	50,579	-11.856%
2024-12-23	23.4200	23.4200	23.3001	23.3001	+0.215%	30,061	-12.575%
2024-12-20	23.2500	23.2500	23.2500	23.2500	+0.216%	43,708	-12.387%
2024-12-19	23.1920	23.2000	23.1900	23.2000	-0.429%	73,076	-12.198%
2024-12-18	23.3300	23.3759	23.3000	23.3000	-1.355%	83,578	-12.575%
2024-12-17	23.5300	23.6200	23.5300	23.6200	+0.085%	69,381	-13.760%
2024-12-16	23.6000	23.6000	23.6000	23.6000	+0.212%	53,672	-13.686%
2024-12-13	23.5500	23.5500	23.5500	23.5500	0.000%	46,289	-13.503%
2024-12-12	23.5400	23.5550	23.5400	23.5500	-0.549%	62,833	-13.503%
2024-12-11	23.6800	23.6900	23.6800	23.6800	-0.211%	75,451	-13.978%
2024-12-10	23.7400	23.7400	23.7200	23.7300	-0.753%	107,675	-14.159%
2024-12-09	23.9000	23.9100	23.9000	23.9100	+0.210%	76,135	-14.806%
2024-12-06	23.7700	23.8600	23.7700	23.8600	-0.042%	48,488	-14.627%
2024-12-05	23.8900	23.8900	23.8400	23.8700	+0.888%	66,525	-14.663%
2024-12-04	23.6400	23.6600	23.6400	23.6600	+0.467%	54,544	-13.905%
2024-12-03	23.5700	23.5700	23.5500	23.5500	-0.423%	121,457	-13.503%
2024-12-02	23.6600	23.6601	23.6500	23.6500	-1.170%	67,010	-13.869%
2024-11-27	23.9450	23.9500	23.9000	23.9300	-0.499%	73,115	-14.877%
2024-11-26	24.0750	24.0750	24.0500	24.0500	-1.151%	32,227	-15.301%
2024-11-25	24.2700	24.3400	24.2700	24.3300	-0.613%	73,881	-16.276%
2024-11-22	24.4713	24.4800	24.4713	24.4800	+0.328%	32,397	-16.789%
2024-11-21	24.3500	24.4000	24.3500	24.4000	+0.993%	21,009	-16.516%
2024-11-20	24.2000	24.2000	24.1600	24.1600	-0.984%	33,424	-15.687%
2024-11-19	24.3185	24.4000	24.3185	24.4000	-0.204%	27,700	-16.516%
2024-11-18	24.4500	24.4500	24.4500	24.4500	+0.205%	12,389	-16.687%
2024-11-15	24.3600	24.4000	24.3600	24.4000	-1.454%	17,755	-16.516%
2024-11-14	24.7600	24.7600	24.7600	24.7600	-0.762%	14,144	-17.730%
2024-11-13	25.0900	25.0900	24.9500	24.9500	-0.359%	52,136	-18.357%
2024-11-12	25.0500	25.0500	25.0400	25.0400	-0.674%	45,598	-18.650%
2024-11-11	25.2100	25.2100	25.2100	25.2100	-0.474%	31,267	-19.199%
2024-11-08	25.3300	25.3300	25.3300	25.3300	+0.317%	17,296	-19.582%
2024-11-07	25.2400	25.2500	25.2400	25.2500	+0.398%	16,081	-19.327%
2024-11-06	25.1500	25.1500	25.1500	25.1500	-0.632%	23,409	-19.006%
2024-11-05	25.3100	25.3100	25.3100	25.3100	+1.321%	28,224	-19.518%
2024-11-01	24.9800	24.9800	24.9800	24.9800	+0.120%	16,124	-18.455%
2024-10-31	24.9600	25.0299	24.9400	24.9500	-0.874%	90,254	-18.357%
2024-10-30	25.1700	25.1700	25.1700	25.1700	+0.080%	16,511	-19.070%
2024-10-29	25.1600	25.1600	25.1500	25.1500	-0.119%	27,759	-19.006%
2024-10-28	25.1800	25.1800	25.1800	25.1800	+0.559%	25,406	-19.102%
2024-10-25	25.0400	25.0400	25.0400	25.0400	-0.159%	23,667	-18.650%
2024-10-24	25.0800	25.0800	25.0800	25.0800	-0.555%	19,813	-18.780%
2024-10-22	25.2000	25.2200	25.2000	25.2200	+0.558%	35,799	-19.231%
2024-10-21	25.0456	25.0800	25.0456	25.0800	-0.752%	23,313	-18.780%
2024-10-18	25.2700	25.2700	25.2700	25.2700	+0.040%	15,514	-19.391%
2024-10-17	25.2600	25.2600	25.2600	25.2600	-0.079%	23,276	-19.359%
2024-10-16	25.2800	25.2800	25.2800	25.2800	+0.516%	38,427	-19.422%
2024-10-15	25.2100	25.2100	25.1501	25.1501	+0.240%	22,637	-19.006%
2024-10-14	25.0900	25.0900	25.0900	25.0900	+0.240%	38,472	-18.812%
2024-10-11	24.9949	25.0300	24.9949	25.0300	+1.955%	118,808	-18.618%
2024-10-09	24.6100	24.6100	24.5500	24.5500	+0.163%	61,494	-17.026%
2024-10-08	24.5100	24.5100	24.5100	24.5100	+0.451%	35,320	-16.891%
2024-10-07	24.3300	24.4000	24.3300	24.4000	+0.164%	47,304	-16.516%
2024-10-04	24.3793	24.3793	24.3600	24.3600	-0.935%	28,584	-16.379%
2024-10-02	24.5900	24.5900	24.5900	24.5900	+0.655%	21,271	-17.161%
2024-10-01	24.5000	24.5300	24.3500	24.4300	+0.123%	75,873	-16.619%
2024-09-30	24.6400	24.6500	24.3600	24.4000	-2.165%	111,577	-16.516%
2024-09-27	24.9800	24.9800	24.9400	24.9400	+0.080%	24,913	-18.324%
2024-09-26	24.9200	24.9200	24.9200	24.9200	-0.280%	26,637	-18.258%
2024-09-25	24.9900	24.9900	24.9900	24.9900	-0.438%	22,102	-18.487%
2024-09-24	25.0900	25.1000	25.0900	25.1000	-0.080%	20,099	-18.845%
2024-09-23	25.1700	25.1700	25.1200	25.1200	-0.397%	35,142	-18.909%

.dark-mode .F2hGkF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F2hGkF{ color: #333333; background-color: white; border: 2px solid #333333; }F/PBFord Motor Company 6.20% Notes due June 1, 2059stock NYSE

F/PB
Ford Motor Company 6.20% Notes due June 1, 2059
stock NYSE