Dark

F
Ford Motor Company
stock NYSE

Market Open

Jan 27, 2026 9:56:58 AM EST

13.53USD+0.707%(+0.09)8,856,503

13.53Bid 13.54Ask 0.01Spread

Pre-market

Jan 27, 2026 9:28:30 AM EST

13.62USD+1.339%(+0.18)149,322

After-hours

Jan 26, 2026 4:58:30 PM EST

13.46USD+0.070%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-27	13.6300	13.7300	13.5100	13.5300	+0.670%	8,856,503	0.000%
2026-01-26	13.5600	13.6550	13.3448	13.4400	-0.885%	59,069,049	+0.670%
2026-01-23	13.7000	13.7000	13.5500	13.5600	-1.094%	39,705,730	-0.221%
2026-01-22	13.7800	13.8400	13.7000	13.7100	-0.436%	38,170,152	-1.313%
2026-01-21	13.4050	13.7700	13.4050	13.7700	+3.690%	58,159,138	-1.743%
2026-01-20	13.4700	13.6100	13.2300	13.2800	-2.353%	67,029,498	+1.883%
2026-01-16	13.7600	13.7950	13.5900	13.6000	-1.521%	60,732,334	-0.515%
2026-01-15	13.9150	14.1300	13.7900	13.8100	-0.217%	44,231,191	-2.028%
2026-01-14	14.0000	14.1200	13.7900	13.8400	-1.001%	65,300,117	-2.240%
2026-01-13	14.0550	14.1300	13.9600	13.9800	-0.356%	58,819,790	-3.219%
2026-01-12	14.1500	14.1850	13.9550	14.0300	-1.197%	53,440,426	-3.564%
2026-01-09	14.3499	14.4100	14.0850	14.2000	-1.389%	67,303,612	-4.718%
2026-01-08	13.8900	14.5000	13.8900	14.4000	+4.803%	154,821,432	-6.042%
2026-01-07	13.8000	13.8200	13.5900	13.7400	-0.435%	50,604,325	-1.528%
2026-01-06	13.5100	13.8600	13.3200	13.8000	+2.450%	84,522,524	-1.957%
2026-01-05	13.2500	13.4800	13.2001	13.4700	+0.975%	50,123,014	+0.445%
2026-01-02	13.1800	13.3900	13.0600	13.3400	+1.677%	46,362,816	+1.424%
2025-12-31	13.2100	13.2200	13.1200	13.1200	-0.831%	26,300,713	+3.125%
2025-12-30	13.2800	13.2900	13.2000	13.2300	-0.377%	22,999,895	+2.268%
2025-12-29	13.2700	13.3100	13.2400	13.2800	-0.225%	24,406,239	+1.883%
2025-12-26	13.3350	13.3750	13.2600	13.3100	-0.374%	22,461,133	+1.653%
2025-12-24	13.3000	13.3800	13.2500	13.3600	+0.527%	14,225,822	+1.272%
2025-12-23	13.4300	13.4500	13.2800	13.2900	-1.263%	25,438,016	+1.806%
2025-12-22	13.5100	13.6095	13.4200	13.4600	-0.074%	31,103,577	+0.520%
2025-12-19	13.3100	13.4750	13.2800	13.4700	+1.126%	61,638,249	+0.445%
2025-12-18	13.3800	13.4656	13.2500	13.3200	+0.075%	52,601,917	+1.577%
2025-12-17	13.6300	13.6600	13.2900	13.3100	-2.634%	58,313,830	+1.653%
2025-12-16	13.7200	13.9900	13.5701	13.6700	+0.147%	69,389,036	-1.024%
2025-12-15	13.8000	13.8100	13.4900	13.6500	-0.799%	53,570,908	-0.879%
2025-12-12	13.6700	13.8400	13.6700	13.7600	+0.954%	48,335,001	-1.672%
2025-12-11	13.3850	13.6800	13.3000	13.6300	+1.641%	59,007,492	-0.734%
2025-12-10	13.0800	13.4200	13.0700	13.4100	+2.523%	72,207,198	+0.895%
2025-12-09	13.1300	13.2202	13.0600	13.0800	-0.457%	33,347,196	+3.440%
2025-12-08	13.0700	13.1600	12.9450	13.1400	+0.844%	45,577,521	+2.968%
2025-12-05	13.1500	13.2800	13.0000	13.0300	-0.837%	54,093,962	+3.837%
2025-12-04	13.1900	13.2400	13.0600	13.1400	+0.382%	47,550,391	+2.968%
2025-12-03	12.9900	13.1400	12.9600	13.0900	+1.003%	45,361,066	+3.361%
2025-12-02	13.1900	13.1900	12.8700	12.9600	-1.520%	57,634,304	+4.398%
2025-12-01	13.1950	13.3850	13.1300	13.1600	-0.904%	51,589,049	+2.812%
2025-11-28	13.2050	13.3400	13.1800	13.2800	+0.682%	29,534,277	+1.883%
2025-11-26	13.1700	13.2600	13.1200	13.1900	+0.152%	44,939,477	+2.578%
2025-11-25	12.9900	13.2600	12.9750	13.1700	+1.620%	52,881,985	+2.733%
2025-11-24	12.8400	12.9800	12.8250	12.9600	+1.013%	52,934,860	+4.398%
2025-11-21	12.5100	12.9400	12.4900	12.8300	+3.384%	74,042,837	+5.456%
2025-11-20	12.9100	13.0100	12.3800	12.4100	-3.798%	95,852,183	+9.025%
2025-11-19	13.0300	13.1500	12.8649	12.9000	-0.922%	49,613,860	+4.884%
2025-11-18	12.8700	13.0900	12.7600	13.0200	+1.087%	70,205,500	+3.917%
2025-11-17	13.1751	13.1751	12.7800	12.8800	-2.350%	73,395,761	+5.047%
2025-11-14	13.1800	13.3100	13.1000	13.1900	-0.678%	67,931,701	+2.578%
2025-11-13	13.4000	13.5000	13.2500	13.2800	-1.264%	71,481,413	+1.883%
2025-11-12	13.3000	13.5000	13.3000	13.4500	+1.128%	61,839,261	+0.595%
2025-11-11	13.1900	13.4400	13.1900	13.3000	+1.064%	79,741,705	+1.729%
2025-11-10	13.2300	13.2350	13.0000	13.1600	-0.379%	62,050,957	+2.812%
2025-11-07	12.9600	13.2400	12.9500	13.2100	+0.686%	80,009,117	+2.422%
2025-11-06	13.1400	13.2600	12.9800	13.1200	+0.076%	82,291,049	+3.125%
2025-11-05	12.9200	13.3050	12.8800	13.1100	+2.502%	79,134,307	+3.204%
2025-11-04	12.9100	12.9300	12.7500	12.7900	-1.691%	70,360,611	+5.786%
2025-11-03	13.1000	13.1000	12.9000	13.0100	-0.914%	80,419,403	+3.997%
2025-10-31	13.0400	13.1700	12.9900	13.1300	+0.536%	68,857,125	+3.046%
2025-10-30	13.1400	13.2900	13.0600	13.0600	-1.360%	80,760,105	+3.599%
2025-10-29	13.1000	13.3900	13.0700	13.2400	+0.838%	127,508,140	+2.190%
2025-10-28	13.2400	13.2800	13.0400	13.1300	-0.980%	96,727,409	+3.046%
2025-10-27	13.8000	13.8000	13.2100	13.2600	-4.191%	140,859,004	+2.036%
2025-10-24	12.7300	13.9700	12.7100	13.8400	+12.156%	298,338,628	-2.240%
2025-10-23	12.4700	12.4900	12.1900	12.3400	-0.724%	479,839,812	+9.643%
2025-10-22	12.5300	12.5950	12.2800	12.4300	-1.035%	415,053,504	+8.850%
2025-10-21	12.2550	12.6300	12.0700	12.5600	+4.754%	297,134,412	+7.723%
2025-10-20	11.9300	12.0800	11.9100	11.9900	+0.587%	77,878,936	+12.844%
2025-10-17	11.7400	12.0100	11.7200	11.9200	+1.533%	107,633,522	+13.507%
2025-10-16	11.7400	11.7900	11.6400	11.7400	-0.170%	108,701,202	+15.247%
2025-10-15	11.6750	11.7800	11.6400	11.7600	+0.944%	88,960,726	+15.051%
2025-10-14	11.3800	11.7600	11.3400	11.6500	+0.953%	89,117,946	+16.137%
2025-10-13	11.4900	11.6300	11.4600	11.5400	+1.139%	73,939,384	+17.244%
2025-10-10	11.5500	11.5900	11.3500	11.4100	-0.783%	84,595,402	+18.580%
2025-10-09	11.7450	11.7700	11.4800	11.5000	-2.044%	70,320,483	+17.652%
2025-10-08	11.9800	12.0140	11.6800	11.7400	-1.510%	78,469,653	+15.247%
2025-10-07	12.5000	12.5300	11.7400	11.9200	-6.142%	154,390,154	+13.507%
2025-10-06	12.6300	12.8000	12.4800	12.7000	+0.237%	90,544,937	+6.535%
2025-10-03	12.2450	12.6700	12.2000	12.6700	+3.682%	100,778,558	+6.788%
2025-10-02	12.2800	12.4300	12.1200	12.2200	-0.407%	74,530,532	+10.720%
2025-10-01	12.1200	12.2800	12.0400	12.2700	+2.592%	73,578,427	+10.269%
2025-09-30	12.1100	12.2000	11.9100	11.9600	-1.075%	70,765,048	+13.127%
2025-09-29	12.1000	12.1200	11.8900	12.0900	+0.666%	83,325,012	+11.911%
2025-09-26	11.6500	12.3150	11.6500	12.0100	+3.356%	117,681,848	+12.656%
2025-09-25	11.5400	11.6500	11.3700	11.6200	-0.086%	67,656,337	+16.437%
2025-09-24	11.7300	11.8300	11.5900	11.6300	-0.853%	60,193,780	+16.337%
2025-09-23	11.7000	11.9300	11.6950	11.7300	+0.600%	55,667,552	+15.345%
2025-09-22	11.6000	11.7000	11.5650	11.6600	+0.344%	58,432,710	+16.038%
2025-09-19	11.7700	11.8000	11.5850	11.6200	-1.022%	71,676,341	+16.437%
2025-09-18	11.6900	11.7800	11.6200	11.7400	+0.686%	55,040,063	+15.247%
2025-09-17	11.6300	11.8800	11.5500	11.6600	+0.431%	68,585,945	+16.038%
2025-09-16	11.6850	11.7800	11.5100	11.6100	-0.599%	58,064,970	+16.537%
2025-09-15	11.7400	11.7550	11.6100	11.6800	0.000%	47,942,431	+15.839%
2025-09-12	11.7540	11.8100	11.6600	11.6800	-0.680%	50,100,809	+15.839%
2025-09-11	11.4600	11.7900	11.4300	11.7600	+2.977%	64,196,118	+15.051%
2025-09-10	11.4900	11.5200	11.3100	11.4200	-0.609%	47,021,328	+18.476%
2025-09-09	11.6700	11.6800	11.4500	11.4900	-1.711%	41,262,743	+17.755%
2025-09-08	11.7500	11.7500	11.5800	11.6900	-0.426%	39,734,522	+15.740%
2025-09-05	11.7100	11.9100	11.6600	11.7400	+0.514%	47,547,831	+15.247%
2025-09-04	11.6500	11.7000	11.5700	11.6800	+0.516%	33,136,650	+15.839%
2025-09-03	11.6700	11.7250	11.5700	11.6200	-0.853%	47,728,660	+16.437%
2025-09-02	11.7550	11.8900	11.6400	11.7200	-0.425%	57,704,182	+15.444%
2025-08-29	11.7400	11.8300	11.7200	11.7700	+0.512%	44,069,734	+14.953%
2025-08-28	11.9850	11.9900	11.6300	11.7100	-1.679%	47,723,668	+15.542%
2025-08-27	11.8200	11.9800	11.8100	11.9100	+0.591%	40,381,477	+13.602%
2025-08-26	11.8100	11.8700	11.7700	11.8400	+0.169%	48,613,273	+14.274%
2025-08-25	11.7200	11.8500	11.6800	11.8200	+0.681%	45,038,754	+14.467%
2025-08-22	11.3900	11.7700	11.3900	11.7400	+3.619%	58,538,704	+15.247%
2025-08-21	11.4200	11.4300	11.1950	11.3300	-1.393%	51,779,301	+19.417%
2025-08-20	11.5200	11.6000	11.4700	11.4900	-0.777%	46,469,853	+17.755%
2025-08-19	11.5200	11.7300	11.4900	11.5800	+1.047%	58,020,177	+16.839%
2025-08-18	11.4000	11.4800	11.3700	11.4600	+0.175%	37,113,805	+18.063%
2025-08-15	11.4300	11.5200	11.4100	11.4400	0.000%	46,141,355	+18.269%
2025-08-14	11.3000	11.4500	11.2150	11.4400	0.000%	52,469,244	+18.269%
2025-08-13	11.2700	11.4900	11.1900	11.4400	+1.689%	63,823,345	+18.269%
2025-08-12	11.2000	11.3200	11.1300	11.2500	+0.987%	64,021,039	+20.267%
2025-08-11	11.3000	11.5700	11.0600	11.1400	-1.590%	84,332,966	+21.454%
2025-08-08	11.3050	11.3700	11.2100	11.3200	+0.355%	48,465,317	+19.523%
2025-08-07	11.3000	11.3850	11.1000	11.2800	+0.624%	71,774,972	+19.947%
2025-08-06	11.1100	11.2600	11.0800	11.2100	+1.356%	59,519,843	+20.696%
2025-08-05	10.9800	11.1000	10.9000	11.0600	+1.005%	58,864,252	+22.333%
2025-08-04	10.8900	11.0200	10.8600	10.9500	+1.201%	56,696,828	+23.562%
2025-08-01	10.9200	10.9200	10.6800	10.8200	-2.258%	73,541,489	+25.046%
2025-07-31	10.7730	11.1500	10.6801	11.0700	+1.840%	101,090,884	+22.222%
2025-07-30	11.1250	11.1250	10.8200	10.8700	-1.895%	79,866,858	+24.471%
2025-07-29	11.2900	11.2900	11.0600	11.0800	-1.773%	58,371,483	+22.112%
2025-07-28	11.4800	11.4900	11.2500	11.2800	-1.656%	54,173,647	+19.947%
2025-07-25	11.3350	11.4900	11.2401	11.4700	+1.865%	52,312,257	+17.960%
2025-07-24	11.3100	11.4290	11.2300	11.2600	-1.054%	63,557,796	+20.160%
2025-07-23	11.2800	11.4600	11.2800	11.3800	+1.698%	76,163,207	+18.893%
2025-07-22	11.2400	11.2900	11.0800	11.1900	-1.061%	79,403,755	+20.912%
2025-07-21	11.2600	11.4500	11.2100	11.3100	+1.344%	65,515,630	+19.629%
2025-07-18	11.1700	11.2400	11.0500	11.1600	+0.090%	68,812,553	+21.237%
2025-07-17	11.1900	11.3465	11.1100	11.1500	-0.801%	70,345,257	+21.345%
2025-07-16	11.3500	11.4500	11.1500	11.2400	-2.852%	107,978,145	+20.374%
2025-07-15	11.9000	11.9300	11.5247	11.5700	-2.609%	65,101,902	+16.940%
2025-07-14	11.7600	11.8950	11.6700	11.8800	+0.849%	62,098,074	+13.889%
2025-07-11	11.8500	11.8600	11.7100	11.7800	-1.092%	65,340,737	+14.856%
2025-07-10	11.8600	11.9700	11.7800	11.9100	+0.676%	67,263,023	+13.602%
2025-07-09	11.7800	11.9000	11.7600	11.8300	+1.284%	63,886,882	+14.370%
2025-07-08	11.6500	11.8500	11.6400	11.6800	+0.777%	74,190,215	+15.839%
2025-07-07	11.6000	11.7900	11.4800	11.5900	-1.863%	73,842,100	+16.739%
2025-07-03	11.7500	11.9600	11.7500	11.8100	+0.340%	60,439,694	+14.564%
2025-07-02	11.3800	11.7800	11.3700	11.7700	+3.700%	122,331,588	+14.953%
2025-07-01	10.8100	11.3800	10.7901	11.3500	+4.608%	140,150,738	+19.207%
2025-06-30	10.7200	10.8600	10.6850	10.8500	+0.463%	88,472,231	+24.700%
2025-06-27	10.7000	10.9200	10.6800	10.8000	+1.599%	182,008,244	+25.278%
2025-06-26	10.4999	10.6500	10.4700	10.6300	+1.431%	88,416,356	+27.281%
2025-06-25	10.7600	10.7650	10.4200	10.4800	-2.330%	91,927,326	+29.103%
2025-06-24	10.7900	10.8700	10.7200	10.7300	-0.186%	77,244,413	+26.095%
2025-06-23	10.5500	10.7500	10.5350	10.7500	+1.511%	77,576,511	+25.860%
2025-06-20	10.4900	10.6000	10.4600	10.5900	+1.534%	116,743,402	+27.762%
2025-06-18	10.4300	10.5300	10.3950	10.4300	+0.096%	82,770,168	+29.722%
2025-06-17	10.5900	10.6300	10.3800	10.4200	-1.883%	100,969,375	+29.846%
2025-06-16	10.5000	10.6700	10.5000	10.6200	+1.822%	75,195,179	+27.401%
2025-06-13	10.4700	10.5100	10.3800	10.4300	-0.950%	90,106,172	+29.722%
2025-06-12	10.5800	10.5900	10.4300	10.5300	-1.220%	76,393,291	+28.490%
2025-06-11	10.6400	10.7700	10.6101	10.6600	+0.566%	93,094,876	+26.923%
2025-06-10	10.3800	10.6500	10.3600	10.6000	+2.515%	87,955,501	+27.642%
2025-06-09	10.2900	10.4500	10.2900	10.3400	+0.780%	63,638,928	+30.851%
2025-06-06	10.1600	10.3500	10.1501	10.2600	+1.584%	105,916,694	+31.871%
2025-06-05	10.2000	10.2500	10.0300	10.1000	-1.367%	133,269,444	+33.960%
2025-06-04	10.1900	10.3650	10.1800	10.2400	+0.491%	123,191,229	+32.129%
2025-06-03	9.9700	10.2250	9.8900	10.1900	+2.104%	121,584,328	+32.777%
2025-06-02	10.2700	10.2800	9.8800	9.9800	-3.854%	170,340,783	+35.571%
2025-05-30	10.1800	10.4600	10.1200	10.3800	+1.566%	152,191,621	+30.347%
2025-05-29	10.2100	10.2800	10.1100	10.2200	+0.492%	101,688,883	+32.387%
2025-05-28	10.3200	10.3350	10.1500	10.1700	-1.358%	102,335,584	+33.038%
2025-05-27	10.4500	10.4897	10.2100	10.3100	-0.483%	89,066,847	+31.232%
2025-05-23	10.3000	10.4100	10.2900	10.3600	-0.766%	80,519,024	+30.598%
2025-05-22	10.4800	10.5000	10.3400	10.4400	-0.382%	94,081,143	+29.598%
2025-05-21	10.6600	10.6900	10.4500	10.4800	-2.239%	89,090,498	+29.103%
2025-05-20	10.7900	10.8400	10.6600	10.7200	-0.279%	61,063,828	+26.213%
2025-05-19	10.6900	10.7850	10.6300	10.7500	-0.463%	60,195,734	+25.860%
2025-05-16	10.7700	10.8100	10.6400	10.8000	+0.465%	64,913,005	+25.278%
2025-05-15	10.5900	10.7800	10.5500	10.7500	+0.939%	71,096,528	+25.860%
2025-05-14	10.5700	10.7000	10.4800	10.6500	+0.472%	84,453,089	+27.042%
2025-05-13	10.5950	10.6300	10.4200	10.6000	+0.474%	83,671,012	+27.642%
2025-05-12	10.5600	10.7300	10.4800	10.5500	+1.151%	102,035,764	+28.246%
2025-05-09	10.3550	10.4900	10.3500	10.4300	+1.459%	76,350,701	+29.722%
2025-05-08	10.3400	10.4640	10.2600	10.2800	0.000%	107,173,416	+31.615%
2025-05-07	10.4600	10.5050	10.1200	10.2800	-1.533%	116,936,644	+31.615%
2025-05-06	10.0900	10.6200	10.0550	10.4400	+2.655%	131,814,035	+29.598%
2025-05-05	10.2300	10.2400	10.0950	10.1700	-1.070%	105,766,259	+33.038%
2025-05-02	10.3000	10.3900	10.2150	10.2800	+0.982%	81,888,655	+31.615%
2025-05-01	10.1400	10.3200	10.0200	10.1800	+1.698%	126,532,486	+32.908%
2025-04-30	10.1100	10.1300	9.8600	10.0100	-1.379%	136,406,235	+35.165%
2025-04-29	10.0700	10.1900	9.9250	10.1500	+1.297%	141,980,313	+33.300%
2025-04-28	10.0600	10.1800	9.9701	10.0200	-0.199%	77,051,524	+35.030%
2025-04-25	10.0450	10.1000	9.9700	10.0400	-0.199%	88,682,432	+34.761%
2025-04-24	9.8700	10.0900	9.8150	10.0600	+2.863%	87,031,042	+34.493%
2025-04-23	9.8350	10.0054	9.7100	9.7800	+1.347%	158,691,527	+38.344%
2025-04-22	9.5500	9.7200	9.5300	9.6500	+1.901%	121,387,081	+40.207%
2025-04-21	9.5800	9.6300	9.3500	9.4700	-1.661%	94,138,882	+42.872%
2025-04-17	9.4100	9.6900	9.4050	9.6300	+2.447%	125,304,565	+40.498%
2025-04-16	9.4700	9.6200	9.2900	9.4000	-0.529%	133,804,943	+43.936%
2025-04-15	9.6150	9.6300	9.3800	9.4500	-2.678%	125,469,023	+43.175%
2025-04-14	9.3800	9.8100	9.2000	9.7100	+4.073%	189,955,001	+39.341%
2025-04-11	9.1100	9.3500	9.0400	9.3300	+2.079%	146,073,701	+45.016%
2025-04-10	9.1000	9.2800	8.8800	9.1400	-3.789%	163,535,434	+48.031%
2025-04-09	8.5000	9.5400	8.4406	9.5000	+9.321%	199,662,988	+42.421%
2025-04-08	9.5200	9.5200	8.5500	8.6900	-5.952%	199,286,778	+55.696%
2025-04-07	9.2700	9.6400	9.0000	9.2400	-3.549%	274,938,497	+46.429%
2025-04-04	9.3150	9.7300	9.2000	9.5800	+0.419%	177,466,228	+41.232%
2025-04-03	9.9950	10.2000	9.5300	9.5400	-6.010%	220,270,980	+41.824%
2025-04-02	9.8350	10.2700	9.8200	10.1500	+2.113%	136,908,485	+33.300%
2025-04-01	10.1000	10.1700	9.8100	9.9400	-0.897%	135,388,684	+36.117%
2025-03-31	9.5750	10.1100	9.5450	10.0300	+3.189%	139,951,868	+34.895%
2025-03-28	9.8400	9.8900	9.6200	9.7200	-1.818%	136,868,327	+39.198%
2025-03-27	10.2600	10.4000	9.8200	9.9000	-3.883%	229,032,469	+36.667%
2025-03-26	10.2700	10.3500	10.0900	10.3000	+0.097%	139,107,431	+31.359%
2025-03-25	10.3000	10.3500	10.1700	10.2900	+0.390%	81,747,029	+31.487%
2025-03-24	10.0400	10.2500	10.0100	10.2500	+2.500%	102,245,145	+32.000%
2025-03-21	9.9150	10.1200	9.8300	10.0000	-0.100%	236,353,705	+35.300%
2025-03-20	10.0700	10.1500	9.9900	10.0100	-1.573%	108,528,417	+35.165%
2025-03-19	9.9600	10.2800	9.9450	10.1700	+2.211%	123,867,224	+33.038%
2025-03-18	9.9500	10.0400	9.8800	9.9500	+0.302%	101,304,622	+35.980%
2025-03-17	9.7400	9.9800	9.7400	9.9200	+1.953%	97,983,039	+36.391%
2025-03-14	9.6600	9.7900	9.6400	9.7300	+2.099%	90,448,863	+39.054%
2025-03-13	9.5700	9.9500	9.5000	9.5300	-0.626%	136,221,710	+41.973%
2025-03-12	9.7000	9.7100	9.4600	9.5900	-1.032%	129,498,959	+41.084%
2025-03-11	9.9200	9.9600	9.4900	9.6900	-2.711%	207,700,882	+39.628%
2025-03-10	9.7700	10.1400	9.7700	9.9600	+0.606%	166,603,620	+35.843%
2025-03-07	9.5400	9.9600	9.5100	9.9000	+3.018%	143,032,997	+36.667%
2025-03-06	9.5150	9.7200	9.4200	9.6100	-0.415%	136,216,881	+40.791%
2025-03-05	9.2600	9.6700	9.2000	9.6500	+5.811%	156,432,465	+40.207%
2025-03-04	9.2300	9.2700	9.0600	9.1200	-2.875%	164,896,404	+48.355%
2025-03-03	9.7100	9.8200	9.3200	9.3900	-1.675%	153,192,323	+44.089%
2025-02-28	9.3150	9.6900	9.3100	9.5500	+2.799%	137,258,114	+41.675%
2025-02-27	9.4400	9.5300	9.2900	9.2900	-1.901%	69,588,985	+45.640%
2025-02-26	9.4600	9.6200	9.4400	9.4700	+0.531%	87,385,703	+42.872%
2025-02-25	9.3650	9.4900	9.3100	9.4200	+0.749%	88,486,752	+43.631%
2025-02-24	9.3050	9.4000	9.2100	9.3500	+0.754%	70,478,291	+44.706%
2025-02-21	9.3800	9.4100	9.2300	9.2800	-1.171%	57,069,537	+45.797%
2025-02-20	9.3300	9.3950	9.2800	9.3900	+0.535%	39,282,135	+44.089%
2025-02-19	9.2700	9.3900	9.2100	9.3400	+0.538%	48,139,037	+44.861%
2025-02-18	9.3200	9.3500	9.2300	9.2900	-2.004%	60,326,203	+45.640%
2025-02-14	9.4300	9.5100	9.3900	9.4800	+1.390%	49,910,947	+42.722%
2025-02-13	9.2900	9.4100	9.2400	9.3500	+1.300%	71,107,182	+44.706%
2025-02-12	9.1700	9.2900	9.1000	9.2300	+0.217%	66,843,336	+46.587%
2025-02-11	9.2100	9.2600	9.1700	9.2100	-0.325%	54,604,718	+46.906%
2025-02-10	9.2500	9.3000	9.1200	9.2400	0.000%	71,512,916	+46.429%
2025-02-07	9.3300	9.3500	9.1800	9.2400	-0.216%	133,447,605	+46.429%
2025-02-06	9.4900	9.6400	9.2600	9.2600	-7.493%	218,766,766	+46.112%
2025-02-05	10.1600	10.3150	9.9600	10.0100	-1.476%	122,466,612	+35.165%
2025-02-04	9.9400	10.1600	9.9050	10.1600	+2.730%	68,399,459	+33.169%
2025-02-03	9.7200	10.0600	9.6700	9.8900	-1.885%	129,172,482	+36.805%
2025-01-31	10.1700	10.3500	9.9900	10.0800	-0.787%	103,276,396	+34.226%
2025-01-30	10.2600	10.3900	10.0600	10.1600	-0.490%	69,025,406	+33.169%
2025-01-29	10.1000	10.2900	10.0300	10.2100	+1.290%	69,160,252	+32.517%
2025-01-28	10.2300	10.2300	9.9200	10.0800	-2.890%	91,442,598	+34.226%
2025-01-27	10.1100	10.4200	10.1000	10.3800	+2.569%	72,350,208	+30.347%
2025-01-24	10.1600	10.3100	10.0900	10.1200	-0.394%	42,608,626	+33.696%
2025-01-23	10.0500	10.1700	9.9700	10.1600	+1.296%	54,996,487	+33.169%
2025-01-22	10.2500	10.2500	10.0200	10.0300	-3.835%	64,238,313	+34.895%
2025-01-21	10.3000	10.4500	10.2400	10.4300	+2.456%	63,442,623	+29.722%
2025-01-17	10.0800	10.2100	10.0400	10.1800	+1.698%	59,332,392	+32.908%
2025-01-16	9.9100	10.0600	9.8900	10.0100	+0.603%	45,251,213	+35.165%
2025-01-15	9.9700	10.0600	9.8900	9.9500	+1.738%	61,789,138	+35.980%
2025-01-14	9.7750	9.8200	9.6800	9.7800	+0.721%	45,130,038	+38.344%
2025-01-13	9.6599	9.7200	9.5700	9.7100	+0.622%	64,620,009	+39.341%
2025-01-10	9.6700	9.8400	9.5900	9.6500	-0.924%	72,630,326	+40.207%
2025-01-08	9.7400	9.7500	9.5800	9.7400	-0.205%	60,797,447	+38.912%
2025-01-07	9.9500	10.0100	9.7200	9.7600	-1.613%	61,969,507	+38.627%
2025-01-06	10.0601	10.1900	9.9000	9.9200	+0.405%	63,203,407	+36.391%
2025-01-03	9.6900	9.9500	9.5300	9.8800	+2.383%	76,043,259	+36.943%
2025-01-02	9.9100	9.9550	9.6350	9.6500	-2.525%	66,737,487	+40.207%
2024-12-31	9.9100	10.0100	9.8400	9.9000	+0.202%	53,716,340	+36.667%
2024-12-30	9.9500	9.9750	9.8200	9.8800	-1.496%	46,652,787	+36.943%
2024-12-27	10.0250	10.2000	9.9800	10.0300	-0.397%	52,529,027	+34.895%
2024-12-26	10.0000	10.1200	9.9800	10.0700	+0.499%	35,018,487	+34.359%
2024-12-24	9.9000	10.0600	9.8900	10.0200	+1.212%	29,050,853	+35.030%
2024-12-23	9.8700	9.9200	9.7500	9.9000	+0.202%	49,902,329	+36.667%
2024-12-20	9.7000	9.9600	9.6800	9.8800	+1.437%	82,150,438	+36.943%
2024-12-19	9.7900	9.9450	9.7000	9.7400	+0.516%	79,014,194	+38.912%
2024-12-18	9.9400	10.0900	9.6600	9.6900	-2.808%	82,973,890	+39.628%
2024-12-17	9.9600	10.0400	9.8800	9.9700	-0.200%	74,424,648	+35.707%
2024-12-16	10.0700	10.1200	9.8800	9.9900	-3.850%	92,243,921	+35.435%
2024-12-13	10.4000	10.4400	10.3200	10.3900	0.000%	40,072,848	+30.221%
2024-12-12	10.3800	10.5050	10.3500	10.3900	-0.192%	36,849,352	+30.221%
2024-12-11	10.6100	10.6100	10.2800	10.4100	-1.420%	58,886,885	+29.971%
2024-12-10	10.7200	10.7400	10.5500	10.5600	-0.377%	43,096,788	+28.125%
2024-12-09	10.5550	10.8000	10.5300	10.6000	+0.856%	52,247,007	+27.642%
2024-12-06	10.5050	10.6000	10.4200	10.5100	+0.670%	49,526,015	+28.735%
2024-12-05	10.6400	10.6900	10.3900	10.4400	-2.793%	67,905,146	+29.598%
2024-12-04	10.8500	10.8700	10.5900	10.7400	-0.739%	65,887,282	+25.978%
2024-12-03	10.9900	11.0100	10.8200	10.8200	-1.457%	43,369,677	+25.046%
2024-12-02	11.2200	11.2450	10.9600	10.9800	-1.348%	49,121,301	+23.224%
2024-11-29	11.1600	11.2700	11.1200	11.1300	+0.270%	27,839,173	+21.563%
2024-11-27	11.1300	11.2550	11.0600	11.1000	0.000%	28,218,042	+21.892%
2024-11-26	11.1600	11.2300	11.0400	11.1000	-2.632%	47,095,169	+21.892%
2024-11-25	11.3000	11.5200	11.2799	11.4000	+1.968%	61,358,264	+18.684%
2024-11-22	10.8100	11.3800	10.8000	11.1800	+3.519%	82,237,046	+21.020%
2024-11-21	10.7800	10.8500	10.6100	10.8000	+0.652%	53,169,598	+25.278%
2024-11-20	11.0100	11.0490	10.6100	10.7300	-2.896%	67,628,971	+26.095%
2024-11-19	11.0600	11.3200	11.0100	11.0500	-1.427%	50,490,455	+22.443%
2024-11-18	11.0500	11.2700	11.0300	11.2100	+1.817%	46,659,493	+20.696%
2024-11-15	11.0500	11.1500	10.9800	11.0100	-0.542%	55,315,490	+22.888%
2024-11-14	11.1300	11.2300	11.0200	11.0700	-0.270%	56,286,894	+22.222%
2024-11-13	11.1200	11.1700	11.0200	11.1000	0.000%	54,612,335	+21.892%
2024-11-12	11.1400	11.3000	10.9500	11.1000	-1.158%	44,347,463	+21.892%
2024-11-11	11.0700	11.3200	11.0200	11.2300	+2.370%	53,859,108	+20.481%
2024-11-08	10.9300	10.9700	10.8600	10.9700	+0.091%	43,866,089	+23.336%
2024-11-07	11.0050	11.1100	10.8300	10.9600	-2.055%	54,813,905	+23.449%
2024-11-06	10.9500	11.2300	10.8350	11.1900	+5.566%	100,209,503	+20.912%
2024-11-05	10.3299	10.6400	10.3000	10.6000	+2.317%	48,343,153	+27.642%
2024-11-04	10.2300	10.5700	10.2300	10.3600	+1.370%	55,147,038	+30.598%
2024-11-01	10.3300	10.4100	10.2000	10.2200	-0.680%	42,873,469	+32.387%
2024-10-31	10.4300	10.4800	10.2400	10.2900	-1.719%	67,417,043	+31.487%
2024-10-30	10.3950	10.5300	10.3300	10.4700	+0.576%	48,836,812	+29.226%
2024-10-29	10.5300	10.5500	10.1800	10.4100	-8.443%	156,193,972	+29.971%
2024-10-28	11.1650	11.3900	11.1212	11.3700	+2.710%	97,204,843	+18.997%
2024-10-25	11.2800	11.3300	11.0150	11.0700	-1.512%	38,711,728	+22.222%
2024-10-24	11.2400	11.2500	11.0700	11.2400	+1.627%	44,326,163	+20.374%
2024-10-23	11.1100	11.2400	11.0200	11.0600	-0.450%	36,741,761	+22.333%
2024-10-22	10.9200	11.1500	10.9200	11.1100	+2.114%	50,962,603	+21.782%
2024-10-21	11.0800	11.1600	10.8600	10.8800	-1.982%	38,288,680	+24.357%
2024-10-18	11.1600	11.1700	11.0400	11.1000	+0.271%	25,213,471	+21.892%
2024-10-17	11.0400	11.1300	10.9350	11.0700	+0.363%	37,079,420	+22.222%
2024-10-16	10.8900	11.1800	10.8900	11.0300	+1.753%	43,484,949	+22.665%
2024-10-15	10.9100	11.0200	10.8200	10.8400	-0.733%	47,166,560	+24.815%
2024-10-14	10.7100	10.9600	10.6550	10.9200	+1.866%	37,346,947	+23.901%
2024-10-11	10.6400	10.8000	10.6300	10.7200	+0.375%	30,525,811	+26.213%
2024-10-10	10.5800	10.7000	10.5400	10.6800	+0.565%	33,354,889	+26.685%
2024-10-09	10.4900	10.6800	10.4400	10.6200	+1.239%	40,233,196	+27.401%
2024-10-08	10.5000	10.5800	10.3800	10.4900	0.000%	46,113,784	+28.980%
2024-10-07	10.5500	10.6100	10.4500	10.4900	-0.757%	37,552,710	+28.980%
2024-10-04	10.5900	10.6100	10.4400	10.5700	+1.148%	45,470,379	+28.004%
2024-10-03	10.4100	10.4700	10.3300	10.4500	-0.286%	44,228,744	+29.474%
2024-10-02	10.7300	10.7300	10.4300	10.4800	-2.512%	50,853,442	+29.103%
2024-10-01	10.7200	10.8150	10.5800	10.7500	+1.799%	63,084,463	+25.860%
2024-09-30	10.4800	10.6100	10.4700	10.5600	-2.041%	58,843,594	+28.125%
2024-09-27	10.8400	10.9900	10.7600	10.7800	+0.936%	44,900,200	+25.510%
2024-09-26	10.5600	10.7500	10.5600	10.6800	+2.495%	51,121,648	+26.685%
2024-09-25	10.5900	10.5900	10.3200	10.4200	-4.140%	73,593,382	+29.846%
2024-09-24	10.9700	11.0000	10.8100	10.8700	-0.367%	37,421,649	+24.471%
2024-09-23	10.8400	10.9200	10.7100	10.9100	+0.276%	39,993,072	+24.015%
2024-09-20	10.8600	10.8800	10.6900	10.8800	-0.366%	64,284,733	+24.357%
2024-09-19	11.2200	11.3100	10.8650	10.9200	-0.546%	52,173,167	+23.901%
2024-09-18	10.9300	11.2550	10.9150	10.9800	+0.734%	54,542,757	+23.224%
2024-09-17	10.8900	11.1350	10.8200	10.9000	+0.926%	51,420,313	+24.128%
2024-09-16	10.7400	10.9200	10.7100	10.8000	+1.029%	34,493,450	+25.278%
2024-09-13	10.6800	10.7900	10.6250	10.6900	+0.659%	34,993,351	+26.567%
2024-09-12	10.4000	10.6497	10.3100	10.6200	+1.627%	43,354,601	+27.401%
2024-09-11	10.3100	10.4600	10.1300	10.4500	+1.260%	53,885,496	+29.474%
2024-09-10	10.4900	10.4900	10.1700	10.3200	-3.189%	61,869,530	+31.105%
2024-09-09	10.6100	10.7600	10.5350	10.6600	+0.756%	38,224,364	+26.923%
2024-09-06	10.7800	10.8700	10.5300	10.5800	-1.764%	46,350,667	+27.883%
2024-09-05	11.0800	11.1350	10.7200	10.7700	-1.644%	49,976,617	+25.627%
2024-09-04	10.9900	11.1550	10.8500	10.9500	-0.273%	47,241,199	+23.562%
2024-09-03	11.0800	11.1400	10.9400	10.9800	-1.877%	49,086,819	+23.224%
2024-08-30	11.1500	11.2300	11.0550	11.1900	+0.720%	43,256,545	+20.912%
2024-08-29	11.0200	11.2000	10.9900	11.1100	+0.634%	42,075,574	+21.782%
2024-08-28	11.1000	11.1850	10.9800	11.0400	-0.898%	34,943,918	+22.554%
2024-08-27	11.1200	11.2200	10.9900	11.1400	+0.270%	39,347,108	+21.454%
2024-08-26	11.3200	11.3700	11.0700	11.1100	-1.420%	48,438,819	+21.782%
2024-08-23	10.9800	11.2800	10.9400	11.2700	+3.205%	59,765,802	+20.053%
2024-08-22	10.8500	11.0100	10.8400	10.9200	+0.645%	42,914,393	+23.901%
2024-08-21	10.8350	10.9700	10.7500	10.8500	+1.592%	48,441,219	+24.700%
2024-08-20	10.7000	10.7900	10.6100	10.6800	-0.373%	32,114,657	+26.685%
2024-08-19	10.5600	10.7500	10.5400	10.7200	+1.998%	40,468,206	+26.213%
2024-08-16	10.4000	10.5150	10.3700	10.5100	+0.478%	33,821,551	+28.735%
2024-08-15	10.3700	10.5000	10.3700	10.4600	+2.750%	41,292,964	+29.350%
2024-08-14	10.1600	10.2400	10.0500	10.1800	+0.394%	36,777,934	+32.908%
2024-08-13	9.9200	10.1500	9.7700	10.1400	+2.840%	44,629,281	+33.432%
2024-08-12	10.1000	10.1040	9.8400	9.8600	-2.376%	55,381,229	+37.221%
2024-08-09	10.0800	10.1700	9.9700	10.1000	-0.296%	48,014,099	+33.960%
2024-08-08	9.8000	10.2500	9.8000	10.1300	+3.685%	72,810,250	+33.564%
2024-08-07	9.8500	9.9800	9.7500	9.7700	-0.102%	67,614,194	+38.485%
2024-08-06	9.7900	9.8600	9.6750	9.7800	+0.721%	111,233,724	+38.344%

document.getElementById("GPtVfD").onerror = function(){this.style.display='none';}; .dark-mode .DQkn6m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQkn6m{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F
Ford Motor Company
stock NYSE