S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
S&P 500   5,088.80 (+0.03%)
DOW   39,131.53 (+0.16%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.21%)
T   16.80 (+1.27%)
F   12.14 (+0.17%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.44 (+0.45%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Ford Motor (F) Stock Chart & Stock Price History

$12.14
+0.02 (+0.17%)
(As of 04:10 PM ET)

Ford Motor Stock Price Performance

5 Day
Performance
-0.65%
1 Month
Performance
+7.48%
3 Month
Performance
+19.10%
6 Month
Performance
+2.22%
Year-To-Date
Performance
+0.25%
1 Year
Performance
+1.24%
Receive F Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ford Motor and its competitors with MarketBeat's FREE daily newsletter


F Stock Chart for Friday, February, 23, 2024

Ford Motor Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/22/2024$12.15$12.12
-0.25%
$12.24$12.0536.81 million shs$48.16 billion
02/21/2024$12.26$12.15
-0.90%
$12.32$12.0541.84 million shs$48.28 billion
02/20/2024$12.30$12.26
-0.33%
$12.33$12.1044.58 million shs$48.72 billion
02/19/2024$12.30$12.30$12.51$12.2643.23 million shs$48.88 billion
02/16/2024$12.52$12.31
-1.68%
$12.51$12.2643.17 million shs$49.26 billion
02/15/2024$12.55$12.52
-0.28%
$12.55$12.3157.76 million shs$50.10 billion
02/14/2024$12.68$12.55
-1.03%
$12.79$12.5252.87 million shs$50.24 billion
02/13/2024$12.99$12.68
-2.35%
$12.90$12.4867.86 million shs$50.76 billion
02/12/2024$12.68$12.99
+2.41%
$13.07$12.6453.94 million shs$51.98 billion
02/09/2024$12.83$12.68
-1.17%
$12.92$12.6447.39 million shs$50.76 billion
02/08/2024$12.79$12.83
+0.31%
$12.90$12.5468.51 million shs$51.36 billion
02/07/2024$12.09$12.79
+5.79%
$12.98$12.20137.12 million shs$51.20 billion
02/06/2024$11.59$12.09
+4.31%
$12.10$11.6298.70 million shs$48.40 billion
02/05/2024$12.14$11.59
-4.53%
$12.08$11.5480.67 million shs$46.39 billion
02/02/2024$12.10$12.14
+0.33%
$12.19$11.9473.08 million shs$48.60 billion
02/01/2024$11.72$12.10
+3.24%
$12.14$11.6279.52 million shs$48.44 billion
01/31/2024$11.78$11.72
-0.47%
$11.99$11.7273.66 million shs$46.91 billion
01/30/2024$11.55$11.78
+1.99%
$11.87$11.6270.20 million shs$47.13 billion
01/29/2024$11.39$11.55
+1.36%
$11.56$11.3058.22 million shs$46.21 billion
01/26/2024$11.36$11.40
+0.31%
$11.50$11.3035.79 million shs$45.61 billion
01/25/2024$11.04$11.36
+2.90%
$11.36$11.0349.29 million shs$45.47 billion
01/24/2024$11.37$11.04
-2.90%
$11.45$11.0058.84 million shs$44.19 billion
01/23/2024$11.20$11.37
+1.52%
$11.46$11.2445.44 million shs$45.51 billion
01/22/2024$11.20$11.20$11.40$11.1445.46 million shs$44.83 billion
01/19/2024$10.99$11.19
+1.82%
$11.22$10.8361.07 million shs$44.79 billion
01/18/2024$11.27$10.99
-2.48%
$11.31$10.9671.47 million shs$43.99 billion
01/17/2024$11.47$11.27
-1.70%
$11.31$11.1152.64 million shs$45.11 billion
01/16/2024$11.46$11.47
+0.04%
$11.50$11.1845.20 million shs$45.89 billion
01/15/2024$11.46$11.46$11.77$11.4155.03 million shs$45.87 billion
01/12/2024$11.71$11.46
-2.18%
$11.77$11.4155.02 million shs$45.85 billion
01/11/2024$11.83$11.71
-1.01%
$11.77$11.5748.46 million shs$46.87 billion
01/10/2024$11.84$11.83
-0.08%
$11.86$11.7137.41 million shs$47.36 billion
01/09/2024$11.98$11.84
-1.17%
$11.90$11.7747.96 million shs$47.40 billion
01/08/2024$11.85$11.98
+1.10%
$12.05$11.7941.50 million shs$47.96 billion
01/05/2024$11.70$11.86
+1.41%
$12.04$11.6344.41 million shs$47.48 billion
01/04/2024$11.72$11.70
-0.17%
$11.82$11.6354.90 million shs$46.81 billion
01/03/2024$12.17$11.72
-3.70%
$12.03$11.6470.08 million shs$46.89 billion
01/02/2024$12.19$12.17
-0.21%
$12.38$11.9447.46 million shs$48.70 billion
01/01/2024$12.19$12.19$12.39$12.1640.96 million shs$48.80 billion
12/29/2023$12.35$12.19
-1.34%
$12.39$12.1640.90 million shs$48.78 billion
12/28/2023$12.40$12.35
-0.40%
$12.43$12.2826.65 million shs$49.44 billion
12/27/2023$12.44$12.40
-0.32%
$12.47$12.2339.88 million shs$49.64 billion
12/26/2023$12.35$12.44
+0.73%
$12.50$12.3726.27 million shs$49.80 billion
12/25/2023$12.35$12.35$12.46$12.2843.76 million shs$49.44 billion
12/22/2023$12.34$12.36
+0.12%
$12.46$12.2843.72 million shs$49.46 billion
12/21/2023$11.80$12.34
+4.62%
$12.36$11.9066.36 million shs$49.40 billion
12/20/2023$12.02$11.80
-1.87%
$12.14$11.7953.36 million shs$47.21 billion
12/19/2023$11.94$12.02
+0.71%
$12.07$11.8935.58 million shs$48.12 billion
12/18/2023$12.02$11.94
-0.71%
$12.08$11.9143.38 million shs$47.78 billion
12/15/2023$12.10$12.01
-0.70%
$12.17$11.9385.27 million shs$48.08 billion
12/14/2023$11.24$12.10
+7.65%
$12.13$11.45110.67 million shs$48.42 billion
12/13/2023$11.16$11.24
+0.67%
$11.29$10.8067.97 million shs$44.97 billion
12/12/2023$11.08$11.16
+0.77%
$11.20$11.0540.06 million shs$44.67 billion
12/11/2023$11.01$11.08
+0.59%
$11.15$10.9839.59 million shs$44.33 billion
12/08/2023$10.82$11.01
+1.80%
$11.07$10.7948.62 million shs$44.07 billion
12/07/2023$10.70$10.82
+1.07%
$10.88$10.6840.49 million shs$43.29 billion
12/06/2023$10.60$10.70
+0.94%
$10.88$10.6747.17 million shs$42.83 billion
12/05/2023$10.70$10.60
-0.93%
$10.68$10.5441.33 million shs$42.43 billion
12/04/2023$10.58$10.70
+1.13%
$10.79$10.5054.13 million shs$42.83 billion
12/01/2023$10.28$10.58
+2.87%
$10.60$10.2261.57 million shs$42.33 billion
11/30/2023$10.59$10.28
-2.93%
$10.70$10.1880.44 million shs$41.15 billion
11/29/2023$10.39$10.59
+1.92%
$10.96$10.5677.11 million shs$42.39 billion
11/28/2023$10.34$10.39
+0.48%
$10.40$10.2438.46 million shs$41.59 billion
11/27/2023$10.40$10.34
-0.58%
$10.42$10.3032.16 million shs$41.39 billion
11/24/2023$10.26$10.41
+1.46%
$10.53$10.2922.03 million shs$41.67 billion
11/23/2023$10.26$10.26$10.38$10.1741.15 million shs$41.07 billion
11/22/2023$10.19$10.26
+0.69%
$10.38$10.1741.07 million shs$41.07 billion

This page (NYSE:F) was last updated on 2/23/2024 by MarketBeat.com Staff