Dark

F
Ford Motor Company
stock NYSE

At Close

Jul 1, 2025 3:59:55 PM EDT

11.35USD+4.562%(+0.50)140,150,738

11.35Bid 11.36Ask 0.01Spread

Pre-market

Jul 2, 2025 8:41:18 AM EDT

11.35USD0.000%(0.00)153,001

After-hours

Jul 1, 2025 4:58:30 PM EDT

11.28USD-0.572%(-0.06)273,024

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	10.8100	11.3800	10.7901	11.35	+4.608%	140,150,738	0.000%
2025-06-30	10.7200	10.8600	10.6850	10.85	+0.463%	88,472,231	+4.608%
2025-06-27	10.7000	10.9200	10.6800	10.80	+1.599%	182,008,244	+5.093%
2025-06-26	10.4999	10.6500	10.4700	10.63	+1.431%	88,416,356	+6.773%
2025-06-25	10.7600	10.7650	10.4200	10.48	-2.330%	91,927,326	+8.302%
2025-06-24	10.7900	10.8700	10.7200	10.73	-0.186%	77,244,413	+5.778%
2025-06-23	10.5500	10.7500	10.5350	10.75	+1.511%	77,576,511	+5.581%
2025-06-20	10.4900	10.6000	10.4600	10.59	+1.534%	116,743,402	+7.177%
2025-06-18	10.4300	10.5300	10.3950	10.43	+0.096%	82,770,168	+8.821%
2025-06-17	10.5900	10.6300	10.3800	10.42	-1.883%	100,969,375	+8.925%
2025-06-16	10.5000	10.6700	10.5000	10.62	+1.822%	75,195,179	+6.874%
2025-06-13	10.4700	10.5100	10.3800	10.43	-0.950%	90,106,172	+8.821%
2025-06-12	10.5800	10.5900	10.4300	10.53	-1.220%	76,393,291	+7.787%
2025-06-11	10.6400	10.7700	10.6101	10.66	+0.566%	93,094,876	+6.473%
2025-06-10	10.3800	10.6500	10.3600	10.60	+2.515%	87,955,501	+7.075%
2025-06-09	10.2900	10.4500	10.2900	10.34	+0.780%	63,638,928	+9.768%
2025-06-06	10.1600	10.3500	10.1501	10.26	+1.584%	105,916,694	+10.624%
2025-06-05	10.2000	10.2500	10.0300	10.10	-1.367%	133,269,444	+12.376%
2025-06-04	10.1900	10.3650	10.1800	10.24	+0.491%	123,191,229	+10.840%
2025-06-03	9.9700	10.2250	9.8900	10.19	+2.104%	121,584,328	+11.384%
2025-06-02	10.2700	10.2800	9.8800	9.98	-3.854%	170,340,783	+13.727%
2025-05-30	10.1800	10.4600	10.1200	10.38	+1.566%	152,191,621	+9.345%
2025-05-29	10.2100	10.2800	10.1100	10.22	+0.492%	101,688,883	+11.057%
2025-05-28	10.3200	10.3350	10.1500	10.17	-1.358%	102,335,584	+11.603%
2025-05-27	10.4500	10.4897	10.2100	10.31	-0.483%	89,066,847	+10.087%
2025-05-23	10.3000	10.4100	10.2900	10.36	-0.766%	80,519,024	+9.556%
2025-05-22	10.4800	10.5000	10.3400	10.44	-0.382%	94,081,143	+8.716%
2025-05-21	10.6600	10.6900	10.4500	10.48	-2.239%	89,090,498	+8.302%
2025-05-20	10.7900	10.8400	10.6600	10.72	-0.279%	61,063,828	+5.877%
2025-05-19	10.6900	10.7850	10.6300	10.75	-0.463%	60,195,734	+5.581%
2025-05-16	10.7700	10.8100	10.6400	10.80	+0.465%	64,913,005	+5.093%
2025-05-15	10.5900	10.7800	10.5500	10.75	+0.939%	71,096,528	+5.581%
2025-05-14	10.5700	10.7000	10.4800	10.65	+0.472%	84,453,089	+6.573%
2025-05-13	10.5950	10.6300	10.4200	10.60	+0.474%	83,671,012	+7.075%
2025-05-12	10.5600	10.7300	10.4800	10.55	+1.151%	102,035,764	+7.583%
2025-05-09	10.3550	10.4900	10.3500	10.43	+1.459%	76,350,701	+8.821%
2025-05-08	10.3400	10.4640	10.2600	10.28	0.000%	107,173,416	+10.409%
2025-05-07	10.4600	10.5050	10.1200	10.28	-1.533%	116,936,644	+10.409%
2025-05-06	10.0900	10.6200	10.0550	10.44	+2.655%	131,814,035	+8.716%
2025-05-05	10.2300	10.2400	10.0950	10.17	-1.070%	105,766,259	+11.603%
2025-05-02	10.3000	10.3900	10.2150	10.28	+0.982%	81,888,655	+10.409%
2025-05-01	10.1400	10.3200	10.0200	10.18	+1.698%	126,532,486	+11.493%
2025-04-30	10.1100	10.1300	9.8600	10.01	-1.379%	136,406,235	+13.387%
2025-04-29	10.0700	10.1900	9.9250	10.15	+1.297%	141,980,313	+11.823%
2025-04-28	10.0600	10.1800	9.9701	10.02	-0.199%	77,051,524	+13.273%
2025-04-25	10.0450	10.1000	9.9700	10.04	-0.199%	88,682,432	+13.048%
2025-04-24	9.8700	10.0900	9.8150	10.06	+2.863%	87,031,042	+12.823%
2025-04-23	9.8350	10.0054	9.7100	9.78	+1.347%	158,691,527	+16.053%
2025-04-22	9.5500	9.7200	9.5300	9.65	+1.901%	121,387,081	+17.617%
2025-04-21	9.5800	9.6300	9.3500	9.47	-1.661%	94,138,882	+19.852%
2025-04-17	9.4100	9.6900	9.4050	9.63	+2.447%	125,304,565	+17.861%
2025-04-16	9.4700	9.6200	9.2900	9.40	-0.529%	133,804,943	+20.745%
2025-04-15	9.6150	9.6300	9.3800	9.45	-2.678%	125,469,023	+20.106%
2025-04-14	9.3800	9.8100	9.2000	9.71	+4.073%	189,955,001	+16.890%
2025-04-11	9.1100	9.3500	9.0400	9.33	+2.079%	146,073,701	+21.651%
2025-04-10	9.1000	9.2800	8.8800	9.14	-3.789%	163,535,434	+24.179%
2025-04-09	8.5000	9.5400	8.4406	9.50	+9.321%	199,662,988	+19.474%
2025-04-08	9.5200	9.5200	8.5500	8.69	-5.952%	199,286,778	+30.610%
2025-04-07	9.2700	9.6400	9.0000	9.24	-3.549%	274,938,497	+22.835%
2025-04-04	9.3150	9.7300	9.2000	9.58	+0.419%	177,466,228	+18.476%
2025-04-03	9.9950	10.2000	9.5300	9.54	-6.010%	220,270,980	+18.973%
2025-04-02	9.8350	10.2700	9.8200	10.15	+2.113%	136,908,485	+11.823%
2025-04-01	10.1000	10.1700	9.8100	9.94	-0.897%	135,388,684	+14.185%
2025-03-31	9.5750	10.1100	9.5450	10.03	+3.189%	139,951,868	+13.161%
2025-03-28	9.8400	9.8900	9.6200	9.72	-1.818%	136,868,327	+16.770%
2025-03-27	10.2600	10.4000	9.8200	9.90	-3.883%	229,032,469	+14.646%
2025-03-26	10.2700	10.3500	10.0900	10.30	+0.097%	139,107,431	+10.194%
2025-03-25	10.3000	10.3500	10.1700	10.29	+0.390%	81,747,029	+10.301%
2025-03-24	10.0400	10.2500	10.0100	10.25	+2.500%	102,245,145	+10.732%
2025-03-21	9.9150	10.1200	9.8300	10.00	-0.100%	236,353,705	+13.500%
2025-03-20	10.0700	10.1500	9.9900	10.01	-1.573%	108,528,417	+13.387%
2025-03-19	9.9600	10.2800	9.9450	10.17	+2.211%	123,867,224	+11.603%
2025-03-18	9.9500	10.0400	9.8800	9.95	+0.302%	101,304,622	+14.070%
2025-03-17	9.7400	9.9800	9.7400	9.92	+1.953%	97,983,039	+14.415%
2025-03-14	9.6600	9.7900	9.6400	9.73	+2.099%	90,448,863	+16.650%
2025-03-13	9.5700	9.9500	9.5000	9.53	-0.626%	136,221,710	+19.098%
2025-03-12	9.7000	9.7100	9.4600	9.59	-1.032%	129,498,959	+18.352%
2025-03-11	9.9200	9.9600	9.4900	9.69	-2.711%	207,700,882	+17.131%
2025-03-10	9.7700	10.1400	9.7700	9.96	+0.606%	166,603,620	+13.956%
2025-03-07	9.5400	9.9600	9.5100	9.90	+3.018%	143,032,997	+14.646%
2025-03-06	9.5150	9.7200	9.4200	9.61	-0.415%	136,216,881	+18.106%
2025-03-05	9.2600	9.6700	9.2000	9.65	+5.811%	156,432,465	+17.617%
2025-03-04	9.2300	9.2700	9.0600	9.12	-2.875%	164,896,404	+24.452%
2025-03-03	9.7100	9.8200	9.3200	9.39	-1.675%	153,192,323	+20.873%
2025-02-28	9.3150	9.6900	9.3100	9.55	+2.799%	137,258,114	+18.848%
2025-02-27	9.4400	9.5300	9.2900	9.29	-1.901%	69,588,985	+22.174%
2025-02-26	9.4600	9.6200	9.4400	9.47	+0.531%	87,385,703	+19.852%
2025-02-25	9.3650	9.4900	9.3100	9.42	+0.749%	88,486,752	+20.488%
2025-02-24	9.3050	9.4000	9.2100	9.35	+0.754%	70,478,291	+21.390%
2025-02-21	9.3800	9.4100	9.2300	9.28	-1.171%	57,069,537	+22.306%
2025-02-20	9.3300	9.3950	9.2800	9.39	+0.535%	39,282,135	+20.873%
2025-02-19	9.2700	9.3900	9.2100	9.34	+0.538%	48,139,037	+21.520%
2025-02-18	9.3200	9.3500	9.2300	9.29	-2.004%	60,326,203	+22.174%
2025-02-14	9.4300	9.5100	9.3900	9.48	+1.390%	49,910,947	+19.726%
2025-02-13	9.2900	9.4100	9.2400	9.35	+1.300%	71,107,182	+21.390%
2025-02-12	9.1700	9.2900	9.1000	9.23	+0.217%	66,843,336	+22.969%
2025-02-11	9.2100	9.2600	9.1700	9.21	-0.325%	54,604,718	+23.236%
2025-02-10	9.2500	9.3000	9.1200	9.24	0.000%	71,512,916	+22.835%
2025-02-07	9.3300	9.3500	9.1800	9.24	-0.216%	133,447,605	+22.835%
2025-02-06	9.4900	9.6400	9.2600	9.26	-7.493%	218,766,766	+22.570%
2025-02-05	10.1600	10.3150	9.9600	10.01	-1.476%	122,466,612	+13.387%
2025-02-04	9.9400	10.1600	9.9050	10.16	+2.730%	68,399,459	+11.713%
2025-02-03	9.7200	10.0600	9.6700	9.89	-1.885%	129,172,482	+14.762%
2025-01-31	10.1700	10.3500	9.9900	10.08	-0.787%	103,276,396	+12.599%
2025-01-30	10.2600	10.3900	10.0600	10.16	-0.490%	69,025,406	+11.713%
2025-01-29	10.1000	10.2900	10.0300	10.21	+1.290%	69,160,252	+11.166%
2025-01-28	10.2300	10.2300	9.9200	10.08	-2.890%	91,442,598	+12.599%
2025-01-27	10.1100	10.4200	10.1000	10.38	+2.569%	72,350,208	+9.345%
2025-01-24	10.1600	10.3100	10.0900	10.12	-0.394%	42,608,626	+12.154%
2025-01-23	10.0500	10.1700	9.9700	10.16	+1.296%	54,996,487	+11.713%
2025-01-22	10.2500	10.2500	10.0200	10.03	-3.835%	64,238,313	+13.161%
2025-01-21	10.3000	10.4500	10.2400	10.43	+2.456%	63,442,623	+8.821%
2025-01-17	10.0800	10.2100	10.0400	10.18	+1.698%	59,332,392	+11.493%
2025-01-16	9.9100	10.0600	9.8900	10.01	+0.603%	45,251,213	+13.387%
2025-01-15	9.9700	10.0600	9.8900	9.95	+1.738%	61,789,138	+14.070%
2025-01-14	9.7750	9.8200	9.6800	9.78	+0.721%	45,130,038	+16.053%
2025-01-13	9.6599	9.7200	9.5700	9.71	+0.622%	64,620,009	+16.890%
2025-01-10	9.6700	9.8400	9.5900	9.65	-0.924%	72,630,326	+17.617%
2025-01-08	9.7400	9.7500	9.5800	9.74	-0.205%	60,797,447	+16.530%
2025-01-07	9.9500	10.0100	9.7200	9.76	-1.613%	61,969,507	+16.291%
2025-01-06	10.0601	10.1900	9.9000	9.92	+0.405%	63,203,407	+14.415%
2025-01-03	9.6900	9.9500	9.5300	9.88	+2.383%	76,043,259	+14.879%
2025-01-02	9.9100	9.9550	9.6350	9.65	-2.525%	66,737,487	+17.617%
2024-12-31	9.9100	10.0100	9.8400	9.90	+0.202%	53,716,340	+14.646%
2024-12-30	9.9500	9.9750	9.8200	9.88	-1.496%	46,652,787	+14.879%
2024-12-27	10.0250	10.2000	9.9800	10.03	-0.397%	52,529,027	+13.161%
2024-12-26	10.0000	10.1200	9.9800	10.07	+0.499%	35,018,487	+12.711%
2024-12-24	9.9000	10.0600	9.8900	10.02	+1.212%	29,050,853	+13.273%
2024-12-23	9.8700	9.9200	9.7500	9.90	+0.202%	49,902,329	+14.646%
2024-12-20	9.7000	9.9600	9.6800	9.88	+1.437%	82,150,438	+14.879%
2024-12-19	9.7900	9.9450	9.7000	9.74	+0.516%	79,014,194	+16.530%
2024-12-18	9.9400	10.0900	9.6600	9.69	-2.808%	82,973,890	+17.131%
2024-12-17	9.9600	10.0400	9.8800	9.97	-0.200%	74,424,648	+13.842%
2024-12-16	10.0700	10.1200	9.8800	9.99	-3.850%	92,243,921	+13.614%
2024-12-13	10.4000	10.4400	10.3200	10.39	0.000%	40,072,848	+9.240%
2024-12-12	10.3800	10.5050	10.3500	10.39	-0.192%	36,849,352	+9.240%
2024-12-11	10.6100	10.6100	10.2800	10.41	-1.420%	58,886,885	+9.030%
2024-12-10	10.7200	10.7400	10.5500	10.56	-0.377%	43,096,788	+7.481%
2024-12-09	10.5550	10.8000	10.5300	10.60	+0.856%	52,247,007	+7.075%
2024-12-06	10.5050	10.6000	10.4200	10.51	+0.670%	49,526,015	+7.992%
2024-12-05	10.6400	10.6900	10.3900	10.44	-2.793%	67,905,146	+8.716%
2024-12-04	10.8500	10.8700	10.5900	10.74	-0.739%	65,887,282	+5.680%
2024-12-03	10.9900	11.0100	10.8200	10.82	-1.457%	43,369,677	+4.898%
2024-12-02	11.2200	11.2450	10.9600	10.98	-1.348%	49,121,301	+3.370%
2024-11-29	11.1600	11.2700	11.1200	11.13	+0.270%	27,839,173	+1.977%
2024-11-27	11.1300	11.2550	11.0600	11.10	0.000%	28,218,042	+2.252%
2024-11-26	11.1600	11.2300	11.0400	11.10	-2.632%	47,095,169	+2.252%
2024-11-25	11.3000	11.5200	11.2799	11.40	+1.968%	61,358,264	-0.439%
2024-11-22	10.8100	11.3800	10.8000	11.18	+3.519%	82,237,046	+1.521%
2024-11-21	10.7800	10.8500	10.6100	10.80	+0.652%	53,169,598	+5.093%
2024-11-20	11.0100	11.0490	10.6100	10.73	-2.896%	67,628,971	+5.778%
2024-11-19	11.0600	11.3200	11.0100	11.05	-1.427%	50,490,455	+2.715%
2024-11-18	11.0500	11.2700	11.0300	11.21	+1.817%	46,659,493	+1.249%
2024-11-15	11.0500	11.1500	10.9800	11.01	-0.542%	55,315,490	+3.088%
2024-11-14	11.1300	11.2300	11.0200	11.07	-0.270%	56,286,894	+2.529%
2024-11-13	11.1200	11.1700	11.0200	11.10	0.000%	54,612,335	+2.252%
2024-11-12	11.1400	11.3000	10.9500	11.10	-1.158%	44,347,463	+2.252%
2024-11-11	11.0700	11.3200	11.0200	11.23	+2.370%	53,859,108	+1.069%
2024-11-08	10.9300	10.9700	10.8600	10.97	+0.091%	43,866,089	+3.464%
2024-11-07	11.0050	11.1100	10.8300	10.96	-2.055%	54,813,905	+3.558%
2024-11-06	10.9500	11.2300	10.8350	11.19	+5.566%	100,209,503	+1.430%
2024-11-05	10.3299	10.6400	10.3000	10.60	+2.317%	48,343,153	+7.075%
2024-11-04	10.2300	10.5700	10.2300	10.36	+1.370%	55,147,038	+9.556%
2024-11-01	10.3300	10.4100	10.2000	10.22	-0.680%	42,873,469	+11.057%
2024-10-31	10.4300	10.4800	10.2400	10.29	-1.719%	67,417,043	+10.301%
2024-10-30	10.3950	10.5300	10.3300	10.47	+0.576%	48,836,812	+8.405%
2024-10-29	10.5300	10.5500	10.1800	10.41	-8.443%	156,193,972	+9.030%
2024-10-28	11.1650	11.3900	11.1212	11.37	+2.710%	97,204,843	-0.176%
2024-10-25	11.2800	11.3300	11.0150	11.07	-1.512%	38,711,728	+2.529%
2024-10-24	11.2400	11.2500	11.0700	11.24	+1.627%	44,326,163	+0.979%
2024-10-23	11.1100	11.2400	11.0200	11.06	-0.450%	36,741,761	+2.622%
2024-10-22	10.9200	11.1500	10.9200	11.11	+2.114%	50,962,603	+2.160%
2024-10-21	11.0800	11.1600	10.8600	10.88	-1.982%	38,288,680	+4.320%
2024-10-18	11.1600	11.1700	11.0400	11.10	+0.271%	25,213,471	+2.252%
2024-10-17	11.0400	11.1300	10.9350	11.07	+0.363%	37,079,420	+2.529%
2024-10-16	10.8900	11.1800	10.8900	11.03	+1.753%	43,484,949	+2.901%
2024-10-15	10.9100	11.0200	10.8200	10.84	-0.733%	47,166,560	+4.705%
2024-10-14	10.7100	10.9600	10.6550	10.92	+1.866%	37,346,947	+3.938%
2024-10-11	10.6400	10.8000	10.6300	10.72	+0.375%	30,525,811	+5.877%
2024-10-10	10.5800	10.7000	10.5400	10.68	+0.565%	33,354,889	+6.273%
2024-10-09	10.4900	10.6800	10.4400	10.62	+1.239%	40,233,196	+6.874%
2024-10-08	10.5000	10.5800	10.3800	10.49	0.000%	46,113,784	+8.198%
2024-10-07	10.5500	10.6100	10.4500	10.49	-0.757%	37,552,710	+8.198%
2024-10-04	10.5900	10.6100	10.4400	10.57	+1.148%	45,470,379	+7.379%
2024-10-03	10.4100	10.4700	10.3300	10.45	-0.286%	44,228,744	+8.612%
2024-10-02	10.7300	10.7300	10.4300	10.48	-2.512%	50,853,442	+8.302%
2024-10-01	10.7200	10.8150	10.5800	10.75	+1.799%	63,084,463	+5.581%
2024-09-30	10.4800	10.6100	10.4700	10.56	-2.041%	58,843,594	+7.481%
2024-09-27	10.8400	10.9900	10.7600	10.78	+0.936%	44,900,200	+5.288%
2024-09-26	10.5600	10.7500	10.5600	10.68	+2.495%	51,121,648	+6.273%
2024-09-25	10.5900	10.5900	10.3200	10.42	-4.140%	73,593,382	+8.925%
2024-09-24	10.9700	11.0000	10.8100	10.87	-0.367%	37,421,649	+4.416%
2024-09-23	10.8400	10.9200	10.7100	10.91	+0.276%	39,993,072	+4.033%
2024-09-20	10.8600	10.8800	10.6900	10.88	-0.366%	64,284,733	+4.320%
2024-09-19	11.2200	11.3100	10.8650	10.92	-0.546%	52,173,167	+3.938%
2024-09-18	10.9300	11.2550	10.9150	10.98	+0.734%	54,542,757	+3.370%
2024-09-17	10.8900	11.1350	10.8200	10.90	+0.926%	51,420,313	+4.128%
2024-09-16	10.7400	10.9200	10.7100	10.80	+1.029%	34,493,450	+5.093%
2024-09-13	10.6800	10.7900	10.6250	10.69	+0.659%	34,993,351	+6.174%
2024-09-12	10.4000	10.6497	10.3100	10.62	+1.627%	43,354,601	+6.874%
2024-09-11	10.3100	10.4600	10.1300	10.45	+1.260%	53,885,496	+8.612%
2024-09-10	10.4900	10.4900	10.1700	10.32	-3.189%	61,869,530	+9.981%
2024-09-09	10.6100	10.7600	10.5350	10.66	+0.756%	38,224,364	+6.473%
2024-09-06	10.7800	10.8700	10.5300	10.58	-1.764%	46,350,667	+7.278%
2024-09-05	11.0800	11.1350	10.7200	10.77	-1.644%	49,976,617	+5.385%
2024-09-04	10.9900	11.1550	10.8500	10.95	-0.273%	47,241,199	+3.653%
2024-09-03	11.0800	11.1400	10.9400	10.98	-1.877%	49,086,819	+3.370%
2024-08-30	11.1500	11.2300	11.0550	11.19	+0.720%	43,256,545	+1.430%
2024-08-29	11.0200	11.2000	10.9900	11.11	+0.634%	42,075,574	+2.160%
2024-08-28	11.1000	11.1850	10.9800	11.04	-0.898%	34,943,918	+2.808%
2024-08-27	11.1200	11.2200	10.9900	11.14	+0.270%	39,347,108	+1.885%
2024-08-26	11.3200	11.3700	11.0700	11.11	-1.420%	48,438,819	+2.160%
2024-08-23	10.9800	11.2800	10.9400	11.27	+3.205%	59,765,802	+0.710%
2024-08-22	10.8500	11.0100	10.8400	10.92	+0.645%	42,914,393	+3.938%
2024-08-21	10.8350	10.9700	10.7500	10.85	+1.592%	48,441,219	+4.608%
2024-08-20	10.7000	10.7900	10.6100	10.68	-0.373%	32,114,657	+6.273%
2024-08-19	10.5600	10.7500	10.5400	10.72	+1.998%	40,468,206	+5.877%
2024-08-16	10.4000	10.5150	10.3700	10.51	+0.478%	33,821,551	+7.992%
2024-08-15	10.3700	10.5000	10.3700	10.46	+2.750%	41,292,964	+8.509%
2024-08-14	10.1600	10.2400	10.0500	10.18	+0.394%	36,777,934	+11.493%
2024-08-13	9.9200	10.1500	9.7700	10.14	+2.840%	44,629,281	+11.933%
2024-08-12	10.1000	10.1040	9.8400	9.86	-2.376%	55,381,229	+15.112%
2024-08-09	10.0800	10.1700	9.9700	10.10	-0.296%	48,014,099	+12.376%
2024-08-08	9.8000	10.2500	9.8000	10.13	+3.685%	72,810,250	+12.043%
2024-08-07	9.8500	9.9800	9.7500	9.77	-0.102%	67,614,194	+16.172%
2024-08-06	9.7900	9.8600	9.6750	9.78	+0.721%	111,233,724	+16.053%
2024-08-05	9.5600	9.9000	9.4900	9.71	-3.190%	115,218,255	+16.890%
2024-08-02	10.5500	10.5500	10.0000	10.03	-6.174%	110,037,245	+13.161%
2024-08-01	10.8600	10.9200	10.6050	10.69	-1.201%	59,849,275	+6.174%
2024-07-31	10.8600	11.0100	10.7200	10.82	-0.185%	74,526,447	+4.898%
2024-07-30	11.0300	11.1100	10.7800	10.84	-1.544%	68,991,536	+4.705%
2024-07-29	11.1800	11.1800	10.8000	11.01	-1.609%	91,288,379	+3.088%
2024-07-26	11.2050	11.3600	11.0500	11.19	+0.269%	79,299,224	+1.430%
2024-07-25	11.8000	11.9800	11.1500	11.16	-18.361%	257,488,559	+1.703%
2024-07-24	13.7300	13.8750	13.5900	13.67	-1.157%	81,436,688	-16.971%
2024-07-23	14.0600	14.0700	13.5700	13.83	-2.054%	85,050,796	-17.932%
2024-07-22	14.0201	14.1800	13.7900	14.12	+1.001%	57,528,568	-19.618%
2024-07-19	14.4900	14.5000	13.9600	13.98	-3.918%	75,496,830	-18.813%
2024-07-18	14.5100	14.8500	14.4500	14.55	+0.483%	57,756,436	-21.993%
2024-07-17	14.2900	14.6300	14.2800	14.48	+0.625%	57,420,049	-21.616%
2024-07-16	14.2700	14.4700	14.1900	14.39	+1.124%	51,570,692	-21.126%
2024-07-15	14.2100	14.4300	14.1200	14.23	+1.426%	65,311,230	-20.239%
2024-07-12	13.5300	14.2100	13.5300	14.03	+4.157%	85,035,331	-19.102%
2024-07-11	13.2500	13.5400	13.2500	13.47	+2.278%	50,875,379	-15.739%
2024-07-10	12.9500	13.2100	12.9100	13.17	+2.093%	35,821,135	-13.819%
2024-07-09	12.9600	13.0700	12.8800	12.90	-0.616%	40,072,244	-12.016%
2024-07-08	12.9700	13.2000	12.9150	12.98	+1.090%	43,881,908	-12.558%
2024-07-05	12.8700	12.9600	12.7500	12.84	-0.233%	31,000,544	-11.604%
2024-07-03	12.8900	12.9600	12.8000	12.87	0.000%	26,513,956	-11.810%
2024-07-02	12.8300	12.9500	12.7200	12.87	+0.862%	46,614,044	-11.810%
2024-07-01	12.5600	12.8700	12.5300	12.76	+1.754%	55,697,337	-11.050%
2024-06-28	12.2600	12.6200	12.2600	12.54	+2.535%	65,174,678	-9.490%
2024-06-27	12.0800	12.3800	12.0450	12.23	+0.991%	47,886,880	-7.195%
2024-06-26	12.0100	12.1300	11.9450	12.11	+0.165%	41,177,243	-6.276%
2024-06-25	12.1700	12.2100	12.0300	12.09	-1.145%	38,870,946	-6.121%
2024-06-24	11.9300	12.2500	11.9200	12.23	+3.294%	57,966,486	-7.195%
2024-06-21	11.9000	11.9100	11.7600	11.84	-0.838%	48,709,185	-4.139%
2024-06-20	11.7100	11.9700	11.6500	11.94	+1.358%	53,144,545	-4.941%
2024-06-18	11.8100	11.9350	11.7700	11.78	-0.591%	27,615,095	-3.650%
2024-06-17	11.6600	11.8900	11.6600	11.85	+1.196%	31,731,629	-4.219%
2024-06-14	11.8000	11.8300	11.5500	11.71	-1.926%	49,010,295	-3.074%
2024-06-13	12.0800	12.0850	11.8500	11.94	-1.159%	41,184,912	-4.941%
2024-06-12	12.2800	12.3700	12.0300	12.08	-0.248%	55,249,354	-6.043%
2024-06-11	12.3200	12.3550	12.0500	12.11	-2.181%	47,170,482	-6.276%
2024-06-10	12.1300	12.5200	12.1000	12.38	+1.893%	68,275,005	-8.320%
2024-06-07	12.0000	12.1600	11.9500	12.15	+0.663%	29,739,562	-6.584%
2024-06-06	11.9800	12.1000	11.9600	12.07	0.000%	28,144,289	-5.965%
2024-06-05	12.0500	12.1200	11.8200	12.07	+0.333%	43,106,455	-5.965%
2024-06-04	12.0800	12.1300	11.9600	12.03	-1.313%	40,998,577	-5.653%
2024-06-03	12.2500	12.3200	12.0200	12.19	+0.495%	53,255,158	-6.891%
2024-05-31	11.7700	12.1500	11.6600	12.13	+3.059%	55,650,728	-6.430%
2024-05-30	11.5800	11.7800	11.4800	11.77	+1.817%	41,852,990	-3.568%
2024-05-29	11.5700	11.6500	11.5000	11.56	-1.027%	45,194,506	-1.817%
2024-05-28	12.1100	12.1300	11.6600	11.68	-3.947%	57,360,253	-2.825%
2024-05-24	12.1600	12.2700	12.0400	12.16	+0.413%	40,472,599	-6.661%
2024-05-23	12.1000	12.2200	12.0100	12.11	+0.665%	41,673,751	-6.276%
2024-05-22	12.0600	12.0800	11.9700	12.03	-0.988%	35,291,809	-5.653%
2024-05-21	12.1600	12.2030	12.0300	12.15	0.000%	32,563,787	-6.584%
2024-05-20	12.2700	12.3300	12.1400	12.15	-1.059%	26,933,307	-6.584%
2024-05-17	12.3700	12.3800	12.2500	12.28	-0.808%	23,579,616	-7.573%
2024-05-16	12.2700	12.4800	12.2600	12.38	+0.569%	41,191,818	-8.320%
2024-05-15	12.4900	12.5600	12.1800	12.31	-1.045%	50,460,846	-7.799%
2024-05-14	12.4400	12.6400	12.3600	12.44	+0.892%	39,829,545	-8.762%
2024-05-13	12.0500	12.4500	12.0500	12.33	+2.836%	60,925,325	-7.948%
2024-05-10	12.1450	12.1700	11.9122	11.99	-1.154%	51,342,838	-5.338%
2024-05-09	12.1400	12.2200	12.0600	12.13	-0.165%	29,043,044	-6.430%
2024-05-08	12.0800	12.2500	12.0200	12.15	-0.164%	38,057,028	-6.584%
2024-05-07	12.4000	12.4500	12.0850	12.17	-2.640%	47,828,981	-6.738%
2024-05-06	12.5400	12.6200	12.4575	12.50	+0.563%	29,568,027	-9.200%
2024-05-03	12.6400	12.7600	12.3900	12.43	-0.480%	45,176,480	-8.689%
2024-05-02	12.4000	12.5500	12.3600	12.49	+2.377%	46,372,372	-9.127%
2024-05-01	12.1600	12.4300	12.1500	12.20	+0.412%	48,545,298	-6.967%
2024-04-30	12.6000	12.6000	12.1300	12.15	-4.706%	75,141,272	-6.584%
2024-04-29	12.8100	12.8400	12.5500	12.75	-0.313%	49,981,474	-10.980%
2024-04-26	12.7600	13.0200	12.6100	12.79	-1.917%	56,910,043	-11.259%
2024-04-25	12.8500	13.1800	12.6300	13.04	+0.695%	85,717,393	-12.960%
2024-04-24	12.9400	13.0499	12.7800	12.95	+0.077%	72,243,916	-12.355%
2024-04-23	13.0500	13.0500	12.8200	12.94	+0.466%	62,589,835	-12.287%
2024-04-22	12.3100	12.9000	12.2500	12.88	+6.096%	86,108,758	-11.879%
2024-04-19	12.0200	12.2300	12.0200	12.14	+0.663%	39,189,108	-6.507%
2024-04-18	12.0800	12.1700	11.9800	12.06	+0.166%	39,689,177	-5.887%
2024-04-17	12.1350	12.2490	12.0200	12.04	-0.414%	39,332,543	-5.731%
2024-04-16	12.1400	12.2500	11.9412	12.09	-1.145%	55,942,129	-6.121%
2024-04-15	12.7400	12.8150	12.1800	12.23	-3.013%	58,047,362	-7.195%
2024-04-12	12.9200	12.9200	12.5000	12.61	-3.298%	52,276,832	-9.992%
2024-04-11	13.1100	13.1400	12.9100	13.04	-0.153%	38,383,117	-12.960%
2024-04-10	13.2600	13.2900	12.9500	13.06	-3.545%	51,394,979	-13.093%
2024-04-09	13.4700	13.5900	13.3400	13.54	+0.969%	35,542,699	-16.174%
2024-04-08	13.3450	13.5400	13.3450	13.41	+0.979%	29,900,547	-15.362%
2024-04-05	13.2700	13.3950	13.0900	13.28	+0.530%	46,937,362	-14.533%
2024-04-04	13.9000	13.9500	13.1700	13.21	-3.223%	67,812,379	-14.080%
2024-04-03	13.2500	13.6800	13.2300	13.65	+2.786%	56,823,871	-16.850%
2024-04-02	13.1600	13.3700	13.0900	13.28	-0.075%	42,653,403	-14.533%
2024-04-01	13.3300	13.3800	13.1400	13.29	+0.075%	35,898,334	-14.597%
2024-03-28	13.0700	13.3000	13.0500	13.28	+1.685%	61,846,366	-14.533%
2024-03-27	12.5300	13.0700	12.5200	13.06	+4.984%	53,375,794	-13.093%
2024-03-26	12.9600	12.9600	12.4300	12.44	-3.566%	66,865,728	-8.762%
2024-03-25	12.9200	13.0600	12.7400	12.90	-0.077%	39,063,514	-12.016%
2024-03-22	12.8700	12.9600	12.8500	12.91	-0.077%	33,137,467	-12.084%
2024-03-21	12.9200	13.0600	12.7900	12.92	+0.155%	55,597,521	-12.152%
2024-03-20	12.2600	12.9200	12.2550	12.90	+4.878%	67,681,511	-12.016%
2024-03-19	12.1100	12.3500	12.1100	12.30	+0.985%	32,668,658	-7.724%
2024-03-18	12.1400	12.1900	11.9800	12.18	+0.995%	36,598,517	-6.814%
2024-03-15	12.0500	12.2700	12.0200	12.06	-0.166%	88,254,036	-5.887%
2024-03-14	12.3400	12.3700	12.0100	12.08	-2.344%	52,619,863	-6.043%
2024-03-13	12.1200	12.4800	12.1100	12.37	+2.147%	50,588,276	-8.246%
2024-03-12	12.1400	12.1600	12.0300	12.11	0.000%	31,245,242	-6.276%
2024-03-11	12.1300	12.2400	12.0750	12.11	-0.575%	35,135,363	-6.276%
2024-03-08	12.4300	12.5150	12.1400	12.18	-1.853%	54,723,777	-6.814%
2024-03-07	12.4100	12.4700	12.2600	12.41	+0.242%	38,971,016	-8.541%
2024-03-06	12.5200	12.5700	12.3300	12.38	-1.590%	48,834,461	-8.320%
2024-03-05	12.6500	12.7377	12.5000	12.58	-1.256%	47,896,213	-9.777%
2024-03-04	12.5700	13.0300	12.5700	12.74	+2.329%	81,871,730	-10.911%
2024-03-01	12.5300	12.6400	12.3200	12.45	+0.080%	48,761,436	-8.835%
2024-02-29	12.3700	12.4700	12.3200	12.44	+1.138%	43,098,490	-8.762%
2024-02-28	11.9700	12.4000	11.9550	12.30	+2.500%	51,447,900	-7.724%
2024-02-27	12.0200	12.1700	11.9600	12.00	+0.418%	36,508,807	-5.417%
2024-02-26	12.1300	12.2700	11.9500	11.95	-1.565%	40,241,300	-5.021%
2024-02-23	12.1000	12.2600	12.0900	12.14	+0.165%	32,152,064	-6.507%
2024-02-22	12.1300	12.2400	12.0500	12.12	-0.165%	36,980,470	-6.353%
2024-02-21	12.2100	12.3200	12.0500	12.14	-0.898%	41,910,263	-6.507%
2024-02-20	12.1850	12.3300	12.1000	12.25	-0.407%	44,591,049	-7.347%
2024-02-16	12.4200	12.5100	12.2600	12.30	-1.757%	43,228,567	-7.724%
2024-02-15	12.3500	12.5500	12.3100	12.52	-0.318%	57,811,774	-9.345%
2024-02-14	12.7200	12.7898	12.5200	12.56	-0.946%	52,978,755	-9.634%
2024-02-13	12.7700	12.9000	12.4800	12.68	-2.311%	67,907,704	-10.489%
2024-02-12	12.6800	13.0700	12.6400	12.98	+2.366%	53,913,313	-12.558%
2024-02-09	12.8100	12.9200	12.6400	12.68	-1.169%	47,649,648	-10.489%
2024-02-08	12.8700	12.9000	12.5400	12.83	+0.234%	68,653,945	-11.535%
2024-02-07	12.7300	12.9800	12.2000	12.80	+6.048%	137,224,000	-11.328%
2024-02-06	11.6400	12.1000	11.6200	12.07	+4.142%	99,101,178	-5.965%
2024-02-05	12.0100	12.0800	11.5400	11.59	-4.530%	80,922,752	-2.071%
2024-02-02	12.0300	12.1900	11.9400	12.14	+0.331%	73,130,933	-6.507%
2024-02-01	11.8200	12.1400	11.6200	12.10	+3.242%	81,065,811	-6.198%
2024-01-31	11.7600	11.9864	11.7200	11.72	-0.509%	74,558,853	-3.157%
2024-01-30	11.7700	11.8700	11.6200	11.78	+1.991%	70,213,343	-3.650%
2024-01-29	11.3800	11.5600	11.3000	11.55	+1.405%	58,249,574	-1.732%
2024-01-26	11.4000	11.5000	11.3000	11.39	+0.441%	35,837,036	-0.351%
2024-01-25	11.0900	11.3600	11.0250	11.34	+2.811%	49,356,728	+0.088%
2024-01-24	11.4350	11.4500	11.0000	11.03	-2.990%	59,064,619	+2.901%
2024-01-23	11.3600	11.4600	11.2400	11.37	+1.518%	45,465,174	-0.176%
2024-01-22	11.2300	11.4000	11.1400	11.20	0.000%	44,979,614	+1.339%
2024-01-19	10.9400	11.2200	10.8250	11.20	+1.911%	61,143,347	+1.339%
2024-01-18	11.2500	11.3100	10.9600	10.99	-2.484%	71,667,170	+3.276%
2024-01-17	11.1700	11.3100	11.1100	11.27	-1.658%	52,671,318	+0.710%
2024-01-16	11.3000	11.5000	11.1800	11.46	0.000%	45,207,712	-0.960%
2024-01-12	11.6500	11.7700	11.4100	11.46	-2.135%	55,030,084	-0.960%
2024-01-11	11.7500	11.7700	11.5700	11.71	-1.014%	48,691,956	-3.074%
2024-01-10	11.8300	11.8600	11.7100	11.83	-0.084%	37,539,238	-4.057%
2024-01-09	11.8100	11.9000	11.7700	11.84	-1.086%	49,536,672	-4.139%

document.getElementById("d0CjkX").onerror = function(){this.style.display='none';}; .dark-mode .nM0M0F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nM0M0F{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F
Ford Motor Company
stock NYSE