NYSE - Delayed Quote ? USD
Ford Motor Company (F)
At close: August 30 at 4:00 PM EDT
After hours: August 30 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Aug 30, 2024 | 11.15 | 11.23 | 11.06 | 11.19 | 11.19 | 44,951,700 |
Aug 29, 2024 | 11.02 | 11.20 | 10.99 | 11.11 | 11.11 | 44,989,200 |
Aug 28, 2024 | 11.10 | 11.19 | 10.98 | 11.04 | 11.04 | 35,442,200 |
Aug 27, 2024 | 11.12 | 11.22 | 10.99 | 11.14 | 11.14 | 44,841,000 |
Aug 26, 2024 | 11.32 | 11.37 | 11.07 | 11.11 | 11.11 | 53,070,300 |
Aug 23, 2024 | 10.98 | 11.28 | 10.94 | 11.27 | 11.27 | 64,612,700 |
Aug 22, 2024 | 10.85 | 11.01 | 10.84 | 10.92 | 10.92 | 50,885,400 |
Aug 21, 2024 | 10.84 | 10.97 | 10.75 | 10.85 | 10.85 | 48,943,900 |
Aug 20, 2024 | 10.70 | 10.79 | 10.61 | 10.68 | 10.68 | 32,468,000 |
Aug 19, 2024 | 10.56 | 10.75 | 10.54 | 10.72 | 10.72 | 41,066,300 |
Aug 16, 2024 | 10.40 | 10.52 | 10.37 | 10.51 | 10.51 | 34,142,600 |
Aug 15, 2024 | 10.37 | 10.50 | 10.37 | 10.46 | 10.46 | 41,597,900 |
Aug 14, 2024 | 10.16 | 10.24 | 10.05 | 10.18 | 10.18 | 37,026,400 |
Aug 13, 2024 | 9.92 | 10.15 | 9.77 | 10.14 | 10.14 | 44,766,100 |
Aug 12, 2024 | 10.10 | 10.10 | 9.84 | 9.86 | 9.86 | 56,118,700 |
Aug 9, 2024 | 10.08 | 10.17 | 9.97 | 10.10 | 10.10 | 48,860,800 |
Aug 8, 2024 | 9.80 | 10.25 | 9.80 | 10.13 | 10.13 | 73,007,600 |
Aug 7, 2024 | 0.15 Dividend | |||||
Aug 7, 2024 | 9.85 | 9.98 | 9.75 | 9.77 | 9.77 | 69,482,400 |
Aug 6, 2024 | 9.79 | 9.86 | 9.68 | 9.78 | 9.63 | 111,817,600 |
Aug 5, 2024 | 9.56 | 9.90 | 9.49 | 9.71 | 9.56 | 115,594,200 |
Aug 2, 2024 | 10.55 | 10.55 | 10.00 | 10.03 | 9.88 | 110,703,000 |
Aug 1, 2024 | 10.86 | 10.92 | 10.61 | 10.69 | 10.53 | 60,516,500 |
Jul 31, 2024 | 10.86 | 11.01 | 10.72 | 10.82 | 10.65 | 75,478,000 |
Jul 30, 2024 | 11.03 | 11.11 | 10.78 | 10.84 | 10.67 | 69,337,000 |
Jul 29, 2024 | 11.18 | 11.18 | 10.80 | 11.01 | 10.84 | 91,667,500 |
Jul 26, 2024 | 11.21 | 11.36 | 11.05 | 11.19 | 11.02 | 79,599,900 |
Jul 25, 2024 | 11.80 | 11.98 | 11.15 | 11.16 | 10.99 | 259,484,000 |
Jul 24, 2024 | 13.73 | 13.88 | 13.59 | 13.67 | 13.46 | 81,768,700 |
Jul 23, 2024 | 14.06 | 14.07 | 13.57 | 13.83 | 13.62 | 85,897,700 |
Jul 22, 2024 | 14.02 | 14.18 | 13.79 | 14.12 | 13.90 | 59,116,800 |
Jul 19, 2024 | 14.49 | 14.50 | 13.96 | 13.98 | 13.77 | 75,908,600 |
Jul 18, 2024 | 14.51 | 14.85 | 14.45 | 14.55 | 14.33 | 58,077,000 |
Jul 17, 2024 | 14.29 | 14.63 | 14.28 | 14.48 | 14.26 | 58,087,100 |
Jul 16, 2024 | 14.27 | 14.47 | 14.19 | 14.39 | 14.17 | 52,040,100 |
Jul 15, 2024 | 14.21 | 14.43 | 14.12 | 14.23 | 14.01 | 65,643,300 |
Jul 12, 2024 | 13.53 | 14.21 | 13.53 | 14.03 | 13.81 | 85,609,700 |
Jul 11, 2024 | 13.25 | 13.54 | 13.25 | 13.47 | 13.26 | 51,443,400 |
Jul 10, 2024 | 12.95 | 13.21 | 12.91 | 13.17 | 12.97 | 36,305,500 |
Jul 9, 2024 | 12.96 | 13.07 | 12.88 | 12.90 | 12.70 | 40,680,900 |
Jul 8, 2024 | 12.97 | 13.20 | 12.92 | 12.98 | 12.78 | 44,346,200 |
Jul 5, 2024 | 12.87 | 12.96 | 12.75 | 12.84 | 12.64 | 31,589,300 |
Jul 3, 2024 | 12.89 | 12.96 | 12.80 | 12.87 | 12.67 | 26,894,300 |
Jul 2, 2024 | 12.83 | 12.95 | 12.72 | 12.87 | 12.67 | 46,990,400 |
Jul 1, 2024 | 12.56 | 12.87 | 12.53 | 12.76 | 12.56 | 56,152,700 |
Jun 28, 2024 | 12.26 | 12.62 | 12.26 | 12.54 | 12.35 | 65,914,700 |
Jun 27, 2024 | 12.08 | 12.38 | 12.05 | 12.23 | 12.04 | 48,080,200 |
Jun 26, 2024 | 12.01 | 12.13 | 11.95 | 12.11 | 11.92 | 41,426,600 |
Jun 25, 2024 | 12.17 | 12.21 | 12.03 | 12.09 | 11.90 | 39,323,900 |
Jun 24, 2024 | 11.93 | 12.25 | 11.92 | 12.23 | 12.04 | 58,436,900 |
Jun 21, 2024 | 11.90 | 11.91 | 11.76 | 11.84 | 11.66 | 50,201,900 |
Jun 20, 2024 | 11.71 | 11.97 | 11.65 | 11.94 | 11.76 | 53,468,000 |
Jun 18, 2024 | 11.81 | 11.94 | 11.77 | 11.78 | 11.60 | 29,023,400 |
Jun 17, 2024 | 11.66 | 11.89 | 11.66 | 11.85 | 11.67 | 31,970,100 |
Jun 14, 2024 | 11.80 | 11.83 | 11.55 | 11.71 | 11.53 | 49,382,100 |
Jun 13, 2024 | 12.08 | 12.09 | 11.85 | 11.94 | 11.76 | 41,422,300 |
Jun 12, 2024 | 12.28 | 12.37 | 12.03 | 12.08 | 11.89 | 57,116,200 |
Jun 11, 2024 | 12.32 | 12.36 | 12.05 | 12.11 | 11.92 | 48,201,800 |
Jun 10, 2024 | 12.13 | 12.52 | 12.10 | 12.38 | 12.19 | 68,347,200 |
Jun 7, 2024 | 12.00 | 12.16 | 11.95 | 12.15 | 11.96 | 31,934,000 |
Jun 6, 2024 | 11.98 | 12.10 | 11.96 | 12.07 | 11.88 | 28,289,900 |
Jun 5, 2024 | 12.05 | 12.12 | 11.82 | 12.07 | 11.88 | 45,509,800 |
Jun 4, 2024 | 12.08 | 12.13 | 11.96 | 12.03 | 11.85 | 41,533,100 |
Jun 3, 2024 | 12.25 | 12.32 | 12.02 | 12.19 | 12.00 | 53,784,100 |
May 31, 2024 | 11.77 | 12.15 | 11.66 | 12.13 | 11.94 | 57,205,800 |
May 30, 2024 | 11.58 | 11.78 | 11.48 | 11.77 | 11.59 | 42,249,500 |
May 29, 2024 | 11.57 | 11.65 | 11.50 | 11.56 | 11.38 | 45,759,500 |
May 28, 2024 | 12.11 | 12.13 | 11.66 | 11.68 | 11.50 | 57,460,100 |
May 24, 2024 | 12.16 | 12.27 | 12.04 | 12.16 | 11.97 | 40,795,100 |
May 23, 2024 | 12.10 | 12.22 | 12.01 | 12.11 | 11.92 | 43,590,100 |
May 22, 2024 | 12.06 | 12.08 | 11.97 | 12.03 | 11.85 | 35,403,000 |
May 21, 2024 | 12.16 | 12.20 | 12.03 | 12.15 | 11.96 | 32,851,000 |
May 20, 2024 | 12.27 | 12.33 | 12.14 | 12.15 | 11.96 | 27,019,100 |
May 17, 2024 | 12.37 | 12.38 | 12.25 | 12.28 | 12.09 | 24,011,300 |
May 16, 2024 | 12.27 | 12.48 | 12.26 | 12.38 | 12.19 | 41,502,200 |
May 15, 2024 | 12.49 | 12.56 | 12.18 | 12.31 | 12.12 | 50,739,900 |
May 14, 2024 | 12.44 | 12.64 | 12.36 | 12.44 | 12.25 | 39,980,400 |
May 13, 2024 | 12.05 | 12.45 | 12.05 | 12.33 | 12.14 | 60,962,300 |
May 10, 2024 | 12.15 | 12.17 | 11.91 | 11.99 | 11.81 | 51,447,800 |
May 9, 2024 | 12.14 | 12.22 | 12.06 | 12.13 | 11.94 | 29,103,800 |
May 8, 2024 | 12.08 | 12.25 | 12.02 | 12.15 | 11.96 | 38,177,200 |
May 7, 2024 | 0.15 Dividend | |||||
May 7, 2024 | 12.40 | 12.45 | 12.09 | 12.17 | 11.98 | 48,102,900 |
May 6, 2024 | 12.54 | 12.62 | 12.46 | 12.50 | 12.16 | 29,780,300 |
May 3, 2024 | 12.64 | 12.76 | 12.39 | 12.43 | 12.09 | 47,463,300 |
May 2, 2024 | 12.40 | 12.55 | 12.36 | 12.49 | 12.15 | 46,868,600 |
May 1, 2024 | 12.16 | 12.43 | 12.15 | 12.20 | 11.87 | 48,749,400 |
Apr 30, 2024 | 12.60 | 12.60 | 12.13 | 12.15 | 11.82 | 75,890,500 |
Apr 29, 2024 | 12.81 | 12.84 | 12.55 | 12.75 | 12.40 | 50,285,600 |
Apr 26, 2024 | 12.76 | 13.02 | 12.61 | 12.79 | 12.44 | 57,257,800 |
Apr 25, 2024 | 12.85 | 13.18 | 12.63 | 13.04 | 12.69 | 86,944,100 |
Apr 24, 2024 | 12.94 | 13.05 | 12.78 | 12.95 | 12.60 | 74,510,400 |
Apr 23, 2024 | 13.05 | 13.05 | 12.82 | 12.94 | 12.59 | 62,807,100 |
Apr 22, 2024 | 12.31 | 12.90 | 12.25 | 12.88 | 12.53 | 86,462,700 |
Apr 19, 2024 | 12.02 | 12.23 | 12.02 | 12.14 | 11.81 | 39,592,900 |
Apr 18, 2024 | 12.08 | 12.17 | 11.98 | 12.06 | 11.73 | 39,902,100 |
Apr 17, 2024 | 12.14 | 12.25 | 12.02 | 12.04 | 11.71 | 43,646,600 |
Apr 16, 2024 | 12.14 | 12.25 | 11.94 | 12.09 | 11.76 | 56,392,200 |
Apr 15, 2024 | 12.74 | 12.82 | 12.18 | 12.23 | 11.90 | 59,484,400 |
Apr 12, 2024 | 12.92 | 12.92 | 12.50 | 12.61 | 12.27 | 52,319,600 |
Apr 11, 2024 | 13.11 | 13.14 | 12.91 | 13.04 | 12.69 | 38,383,100 |
Apr 10, 2024 | 13.26 | 13.29 | 12.95 | 13.06 | 12.71 | 51,395,000 |
Apr 9, 2024 | 13.47 | 13.59 | 13.34 | 13.54 | 13.17 | 35,542,700 |
Apr 8, 2024 | 13.35 | 13.54 | 13.35 | 13.41 | 13.05 | 29,900,500 |
Apr 5, 2024 | 13.27 | 13.40 | 13.09 | 13.28 | 12.92 | 46,877,400 |
Apr 4, 2024 | 13.90 | 13.95 | 13.17 | 13.21 | 12.85 | 67,812,400 |
Apr 3, 2024 | 13.25 | 13.68 | 13.23 | 13.65 | 13.28 | 57,498,900 |
Apr 2, 2024 | 13.16 | 13.37 | 13.09 | 13.28 | 12.92 | 42,653,400 |
Apr 1, 2024 | 13.33 | 13.38 | 13.14 | 13.29 | 12.93 | 35,898,300 |
Mar 28, 2024 | 13.07 | 13.30 | 13.05 | 13.28 | 12.92 | 61,846,400 |
Mar 27, 2024 | 12.53 | 13.07 | 12.52 | 13.06 | 12.71 | 53,555,800 |
Mar 26, 2024 | 12.96 | 12.96 | 12.43 | 12.44 | 12.10 | 67,140,200 |
Mar 25, 2024 | 12.92 | 13.06 | 12.74 | 12.90 | 12.55 | 39,063,500 |
Mar 22, 2024 | 12.87 | 12.96 | 12.85 | 12.91 | 12.56 | 33,125,200 |
Mar 21, 2024 | 12.92 | 13.06 | 12.79 | 12.92 | 12.57 | 55,822,500 |
Mar 20, 2024 | 12.26 | 12.92 | 12.26 | 12.90 | 12.55 | 67,721,500 |
Mar 19, 2024 | 12.11 | 12.35 | 12.11 | 12.30 | 11.97 | 32,668,700 |
Mar 18, 2024 | 12.14 | 12.19 | 11.98 | 12.18 | 11.85 | 36,599,200 |
Mar 15, 2024 | 12.05 | 12.27 | 12.02 | 12.06 | 11.73 | 88,214,500 |
Mar 14, 2024 | 12.34 | 12.37 | 12.01 | 12.08 | 11.75 | 52,619,900 |
Mar 13, 2024 | 12.12 | 12.48 | 12.11 | 12.37 | 12.03 | 50,595,300 |
Mar 12, 2024 | 12.14 | 12.16 | 12.03 | 12.11 | 11.78 | 31,245,200 |
Mar 11, 2024 | 12.13 | 12.24 | 12.08 | 12.11 | 11.78 | 35,135,400 |
Mar 8, 2024 | 12.43 | 12.52 | 12.14 | 12.18 | 11.85 | 54,590,300 |
Mar 7, 2024 | 12.41 | 12.47 | 12.26 | 12.41 | 12.07 | 38,971,000 |
Mar 6, 2024 | 12.52 | 12.57 | 12.33 | 12.38 | 12.04 | 48,834,500 |
Mar 5, 2024 | 12.65 | 12.74 | 12.50 | 12.58 | 12.24 | 47,896,200 |
Mar 4, 2024 | 12.57 | 13.03 | 12.57 | 12.74 | 12.39 | 81,871,700 |
Mar 1, 2024 | 12.53 | 12.64 | 12.32 | 12.45 | 12.11 | 48,740,500 |
Feb 29, 2024 | 12.37 | 12.47 | 12.32 | 12.44 | 12.10 | 43,098,500 |
Feb 28, 2024 | 11.97 | 12.40 | 11.96 | 12.30 | 11.97 | 51,447,900 |
Feb 27, 2024 | 12.02 | 12.17 | 11.96 | 12.00 | 11.67 | 36,508,800 |
Feb 26, 2024 | 12.13 | 12.27 | 11.95 | 11.95 | 11.63 | 40,241,300 |
Feb 23, 2024 | 12.10 | 12.26 | 12.09 | 12.14 | 11.81 | 32,152,100 |
Feb 22, 2024 | 12.13 | 12.24 | 12.05 | 12.12 | 11.79 | 36,980,500 |
Feb 21, 2024 | 12.21 | 12.32 | 12.05 | 12.14 | 11.81 | 41,910,300 |
Feb 20, 2024 | 12.19 | 12.33 | 12.10 | 12.25 | 11.92 | 44,591,000 |
Feb 16, 2024 | 12.42 | 12.51 | 12.26 | 12.30 | 11.97 | 43,172,000 |
Feb 15, 2024 | 0.33 Dividend | |||||
Feb 15, 2024 | 12.35 | 12.55 | 12.31 | 12.52 | 12.18 | 57,811,800 |
Feb 14, 2024 | 12.72 | 12.79 | 12.52 | 12.56 | 11.90 | 52,978,800 |
Feb 13, 2024 | 12.77 | 12.90 | 12.48 | 12.68 | 12.01 | 67,907,700 |
Feb 12, 2024 | 12.68 | 13.07 | 12.64 | 12.98 | 12.30 | 54,036,500 |
Feb 9, 2024 | 12.81 | 12.92 | 12.64 | 12.68 | 12.01 | 47,649,600 |
Feb 8, 2024 | 12.87 | 12.90 | 12.54 | 12.83 | 12.15 | 68,653,900 |
Feb 7, 2024 | 12.73 | 12.98 | 12.20 | 12.80 | 12.13 | 137,224,000 |
Feb 6, 2024 | 11.64 | 12.10 | 11.62 | 12.07 | 11.43 | 98,636,800 |
Feb 5, 2024 | 12.01 | 12.08 | 11.54 | 11.59 | 10.98 | 81,026,800 |
Feb 2, 2024 | 12.03 | 12.19 | 11.94 | 12.14 | 11.50 | 73,087,000 |
Feb 1, 2024 | 11.82 | 12.14 | 11.62 | 12.10 | 11.46 | 81,065,800 |
Jan 31, 2024 | 11.76 | 11.99 | 11.72 | 11.72 | 11.10 | 74,558,900 |
Jan 30, 2024 | 11.77 | 11.87 | 11.62 | 11.78 | 11.16 | 70,213,300 |
Jan 29, 2024 | 11.38 | 11.56 | 11.30 | 11.55 | 10.94 | 58,249,600 |
Jan 26, 2024 | 11.40 | 11.50 | 11.30 | 11.39 | 10.79 | 35,837,000 |
Jan 25, 2024 | 11.09 | 11.36 | 11.03 | 11.34 | 10.74 | 49,356,700 |
Jan 24, 2024 | 11.44 | 11.45 | 11.00 | 11.03 | 10.45 | 59,064,600 |
Jan 23, 2024 | 11.36 | 11.46 | 11.24 | 11.37 | 10.77 | 45,465,200 |
Jan 22, 2024 | 11.23 | 11.40 | 11.14 | 11.20 | 10.61 | 45,479,600 |
Jan 19, 2024 | 10.94 | 11.22 | 10.83 | 11.20 | 10.61 | 61,071,900 |
Jan 18, 2024 | 11.25 | 11.31 | 10.96 | 10.99 | 10.41 | 71,667,200 |
Jan 17, 2024 | 11.17 | 11.31 | 11.11 | 11.27 | 10.68 | 52,671,300 |
Jan 16, 2024 | 11.30 | 11.50 | 11.18 | 11.46 | 10.86 | 45,207,700 |
Jan 12, 2024 | 11.65 | 11.77 | 11.41 | 11.46 | 10.86 | 55,017,300 |
Jan 11, 2024 | 11.75 | 11.77 | 11.57 | 11.71 | 11.09 | 48,692,000 |
Jan 10, 2024 | 11.83 | 11.86 | 11.71 | 11.83 | 11.21 | 37,539,200 |
Jan 9, 2024 | 11.81 | 11.90 | 11.77 | 11.84 | 11.22 | 49,536,700 |
Jan 8, 2024 | 11.85 | 12.05 | 11.79 | 11.97 | 11.34 | 41,514,400 |
Jan 5, 2024 | 11.65 | 12.04 | 11.63 | 11.85 | 11.23 | 44,409,300 |
Jan 4, 2024 | 11.76 | 11.82 | 11.63 | 11.68 | 11.06 | 54,920,300 |
Jan 3, 2024 | 12.02 | 12.03 | 11.64 | 11.71 | 11.09 | 70,120,100 |
Jan 2, 2024 | 12.04 | 12.38 | 11.94 | 12.16 | 11.52 | 47,494,800 |
Dec 29, 2023 | 12.35 | 12.39 | 12.16 | 12.19 | 11.55 | 40,902,400 |
Dec 28, 2023 | 12.38 | 12.43 | 12.28 | 12.34 | 11.69 | 26,688,500 |
Dec 27, 2023 | 12.43 | 12.45 | 12.23 | 12.39 | 11.74 | 39,891,300 |
Dec 26, 2023 | 12.39 | 12.50 | 12.37 | 12.45 | 11.79 | 26,293,700 |
Dec 22, 2023 | 12.32 | 12.46 | 12.28 | 12.35 | 11.70 | 43,718,600 |
Dec 21, 2023 | 11.93 | 12.36 | 11.90 | 12.34 | 11.69 | 66,424,600 |
Dec 20, 2023 | 11.97 | 12.14 | 11.79 | 11.80 | 11.18 | 54,981,100 |
Dec 19, 2023 | 11.97 | 12.07 | 11.89 | 12.02 | 11.39 | 35,722,900 |
Dec 18, 2023 | 11.99 | 12.08 | 11.91 | 11.93 | 11.30 | 43,424,400 |
Dec 15, 2023 | 12.07 | 12.18 | 11.93 | 12.02 | 11.39 | 85,271,700 |
Dec 14, 2023 | 11.47 | 12.13 | 11.47 | 12.08 | 11.44 | 110,777,600 |
Dec 13, 2023 | 11.03 | 11.29 | 10.80 | 11.24 | 10.65 | 68,066,700 |
Dec 12, 2023 | 11.09 | 11.20 | 11.05 | 11.16 | 10.57 | 40,206,200 |
Dec 11, 2023 | 11.02 | 11.15 | 10.98 | 11.07 | 10.49 | 39,700,900 |
Dec 8, 2023 | 10.81 | 11.07 | 10.79 | 11.01 | 10.43 | 48,934,400 |
Dec 7, 2023 | 10.71 | 10.88 | 10.68 | 10.82 | 10.25 | 40,523,200 |
Dec 6, 2023 | 10.75 | 10.88 | 10.67 | 10.69 | 10.13 | 47,223,500 |
Dec 5, 2023 | 10.64 | 10.68 | 10.54 | 10.60 | 10.04 | 41,551,100 |
Dec 4, 2023 | 10.52 | 10.79 | 10.50 | 10.70 | 10.14 | 54,196,100 |
Dec 1, 2023 | 10.29 | 10.60 | 10.22 | 10.58 | 10.02 | 61,567,900 |
Nov 30, 2023 | 10.68 | 10.70 | 10.18 | 10.26 | 9.72 | 80,525,700 |
Nov 29, 2023 | 10.88 | 10.96 | 10.56 | 10.59 | 10.03 | 77,246,800 |
Nov 28, 2023 | 10.33 | 10.40 | 10.24 | 10.37 | 9.82 | 38,510,600 |
Nov 27, 2023 | 10.37 | 10.42 | 10.30 | 10.34 | 9.79 | 32,247,600 |
Nov 24, 2023 | 10.28 | 10.53 | 10.28 | 10.40 | 9.85 | 22,028,100 |
Nov 22, 2023 | 10.24 | 10.38 | 10.17 | 10.26 | 9.72 | 41,116,300 |
Nov 21, 2023 | 10.28 | 10.32 | 10.10 | 10.19 | 9.65 | 47,284,300 |
Nov 20, 2023 | 10.29 | 10.43 | 10.26 | 10.34 | 9.79 | 46,933,100 |
Nov 17, 2023 | 10.26 | 10.32 | 10.19 | 10.27 | 9.73 | 36,501,200 |
Nov 16, 2023 | 10.40 | 10.43 | 10.10 | 10.16 | 9.62 | 45,408,100 |
Nov 15, 2023 | 10.41 | 10.57 | 10.39 | 10.47 | 9.92 | 45,193,700 |
Nov 14, 2023 | 9.99 | 10.46 | 9.98 | 10.40 | 9.85 | 67,684,000 |
Nov 13, 2023 | 9.83 | 9.87 | 9.74 | 9.82 | 9.30 | 34,458,300 |
Nov 10, 2023 | 9.81 | 9.87 | 9.67 | 9.86 | 9.34 | 45,069,700 |
Nov 9, 2023 | 10.04 | 10.07 | 9.69 | 9.70 | 9.19 | 59,356,900 |
Nov 8, 2023 | 10.19 | 10.21 | 10.03 | 10.05 | 9.52 | 38,700,600 |
Nov 7, 2023 | 10.25 | 10.29 | 10.05 | 10.17 | 9.63 | 50,430,800 |
Nov 6, 2023 | 10.56 | 10.60 | 10.24 | 10.31 | 9.77 | 48,435,500 |
Nov 3, 2023 | 10.26 | 10.64 | 10.25 | 10.56 | 10.00 | 60,846,800 |
Nov 2, 2023 | 10.02 | 10.15 | 9.97 | 10.14 | 9.61 | 66,914,000 |
Nov 1, 2023 | 9.84 | 9.93 | 9.76 | 9.91 | 9.39 | 75,469,700 |
Oct 31, 2023 | 0.15 Dividend | |||||
Oct 31, 2023 | 9.72 | 9.91 | 9.63 | 9.75 | 9.24 | 82,238,800 |
Oct 30, 2023 | 10.08 | 10.14 | 9.68 | 9.77 | 9.11 | 106,474,700 |
Oct 27, 2023 | 10.93 | 10.97 | 9.90 | 9.96 | 9.29 | 187,029,600 |
Oct 26, 2023 | 11.91 | 11.93 | 11.33 | 11.35 | 10.59 | 84,725,900 |
Oct 25, 2023 | 11.35 | 11.64 | 11.21 | 11.54 | 10.76 | 74,213,800 |
Oct 24, 2023 | 11.50 | 11.57 | 11.38 | 11.39 | 10.62 | 47,775,600 |
Oct 23, 2023 | 11.55 | 11.69 | 11.42 | 11.48 | 10.71 | 49,073,800 |
Oct 20, 2023 | 11.58 | 11.76 | 11.54 | 11.64 | 10.86 | 53,275,400 |
Oct 19, 2023 | 11.59 | 11.76 | 11.51 | 11.53 | 10.75 | 49,057,500 |
Oct 18, 2023 | 11.93 | 11.93 | 11.75 | 11.75 | 10.96 | 44,840,100 |
Oct 17, 2023 | 11.85 | 12.17 | 11.85 | 12.04 | 11.23 | 40,516,500 |
Oct 16, 2023 | 11.91 | 11.96 | 11.82 | 11.93 | 11.13 | 29,183,000 |
Oct 13, 2023 | 11.97 | 12.00 | 11.80 | 11.81 | 11.02 | 47,221,800 |
Oct 12, 2023 | 11.88 | 12.07 | 11.84 | 12.00 | 11.19 | 51,644,000 |
Oct 11, 2023 | 12.29 | 12.39 | 12.15 | 12.25 | 11.43 | 31,321,500 |
Oct 10, 2023 | 12.10 | 12.30 | 12.09 | 12.20 | 11.38 | 40,404,600 |
Oct 9, 2023 | 11.80 | 12.15 | 11.78 | 12.07 | 11.26 | 33,328,000 |
Oct 6, 2023 | 11.82 | 12.15 | 11.69 | 12.00 | 11.19 | 57,498,400 |
Oct 5, 2023 | 11.94 | 12.00 | 11.69 | 11.90 | 11.10 | 47,425,000 |
Oct 4, 2023 | 12.02 | 12.08 | 11.88 | 11.99 | 11.18 | 45,217,900 |
Oct 3, 2023 | 12.16 | 12.23 | 12.02 | 12.07 | 11.26 | 55,074,700 |
Oct 2, 2023 | 12.38 | 12.44 | 12.23 | 12.31 | 11.48 | 51,204,000 |
Sep 29, 2023 | 12.61 | 12.66 | 12.35 | 12.42 | 11.58 | 62,303,900 |
Sep 28, 2023 | 12.32 | 12.66 | 12.17 | 12.56 | 11.72 | 49,109,800 |
Sep 27, 2023 | 12.52 | 12.52 | 12.25 | 12.39 | 11.56 | 41,616,600 |
Sep 26, 2023 | 12.49 | 12.66 | 12.37 | 12.43 | 11.59 | 41,261,000 |
Sep 25, 2023 | 12.35 | 12.70 | 12.34 | 12.58 | 11.73 | 41,219,400 |
Sep 22, 2023 | 12.50 | 12.77 | 12.41 | 12.43 | 11.59 | 65,205,500 |
Sep 21, 2023 | 12.20 | 12.35 | 12.16 | 12.20 | 11.38 | 40,108,400 |
Sep 20, 2023 | 12.65 | 12.67 | 12.35 | 12.36 | 11.53 | 37,449,600 |
Sep 19, 2023 | 12.34 | 12.65 | 12.31 | 12.56 | 11.72 | 40,900,000 |
Sep 18, 2023 | 12.50 | 12.52 | 12.25 | 12.34 | 11.51 | 47,444,100 |
Sep 15, 2023 | 12.40 | 12.79 | 12.40 | 12.61 | 11.76 | 63,925,800 |
Sep 14, 2023 | 12.61 | 12.70 | 12.41 | 12.62 | 11.77 | 43,461,600 |
Sep 13, 2023 | 12.69 | 12.91 | 12.63 | 12.64 | 11.79 | 62,579,700 |
Sep 12, 2023 | 12.23 | 12.59 | 12.22 | 12.45 | 11.61 | 49,507,700 |
Sep 11, 2023 | 12.36 | 12.40 | 12.17 | 12.22 | 11.40 | 34,673,600 |
Sep 8, 2023 | 11.97 | 12.36 | 11.97 | 12.30 | 11.47 | 49,493,500 |
Sep 7, 2023 | 11.95 | 12.05 | 11.90 | 11.96 | 11.16 | 38,559,600 |
Sep 6, 2023 | 12.00 | 12.11 | 11.83 | 12.07 | 11.26 | 41,881,500 |
Sep 5, 2023 | 12.12 | 12.18 | 12.04 | 12.09 | 11.28 | 35,202,000 |
Sep 1, 2023 | 12.16 | 12.27 | 12.04 | 12.14 | 11.32 | 34,697,400 |
Aug 31, 2023 | 12.13 | 12.27 | 12.09 | 12.13 | 11.31 | 39,025,700 |
Related Tickers
GM General Motors Company
49.78
+0.63%
RIVN Rivian Automotive, Inc.
14.13
+0.28%
LCID Lucid Group, Inc.
4.0200
+1.52%
NIO NIO Inc.
4.0400
+2.54%
TSLA Tesla, Inc.
214.11
+3.80%
TM Toyota Motor Corporation
189.80
+1.08%
XPEV XPeng Inc.
8.05
+2.29%
LI Li Auto Inc.
19.46
-1.17%
STLA Stellantis N.V.
16.78
+0.24%
PSNY Polestar Automotive Holding UK PLC
1.2200
+14.02%