NYSE - Nasdaq Real Time Price
USD
Ford Motor Company (F)
14.62
+0.21
(+1.46%)
At close: September 4 at 4:00:03 PM EDT
14.59
-0.03
(-0.22%)
After hours: September 4 at 7:59:59 PM EDT
Trade F on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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
Sep 4, 2026
14.38
14.64
14.30
14.62
14.62
39,243,000
Sep 3, 2026
14.30
14.47
14.06
14.41
14.41
40,628,400
Sep 2, 2026
13.88
14.24
13.77
14.14
14.14
58,216,800
Sep 1, 2026
13.95
14.05
13.73
13.84
13.84
50,110,700
Aug 31, 2026
13.90
14.05
13.87
13.94
13.94
41,054,600
Aug 28, 2026
14.12
14.26
13.80
13.88
13.88
40,250,300
Aug 27, 2026
13.86
14.10
13.85
13.95
13.95
37,675,800
Aug 26, 2026
13.93
13.93
13.76
13.90
13.90
28,493,700
Aug 25, 2026
13.93
14.02
13.82
13.95
13.95
35,605,500
Aug 24, 2026
14.39
14.40
13.78
13.93
13.93
53,277,300
Aug 21, 2026
14.13
14.55
14.13
14.41
14.41
45,121,000
Aug 20, 2026
14.29
14.30
13.82
13.99
13.99
41,185,900
Aug 19, 2026
14.05
14.50
14.05
14.50
14.50
50,810,300
Aug 18, 2026
14.05
14.05
13.86
13.93
13.93
25,839,100
Aug 17, 2026
14.26
14.26
14.00
14.05
14.05
31,475,800
Aug 14, 2026
13.97
14.44
13.93
14.37
14.37
49,580,800
Aug 13, 2026
13.86
14.01
13.82
13.89
13.89
26,341,400
Aug 12, 2026
14.03
14.08
13.79
13.83
13.83
38,326,500
Aug 11, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
13.89
14.18
13.84
13.98
13.98
36,394,900
Aug 10, 2026
13.94
14.07
13.76
14.00
13.85
39,252,700
Aug 7, 2026
13.82
14.09
13.76
13.98
13.83
34,589,200
Aug 6, 2026
14.15
14.16
13.75
13.79
13.64
59,941,400
Aug 5, 2026
14.33
14.49
14.13
14.13
13.98
41,003,600
Aug 4, 2026
14.49
14.49
13.98
14.24
14.09
53,923,500
Aug 3, 2026
14.91
15.06
14.43
14.43
14.28
42,705,200
Jul 31, 2026
14.96
15.03
14.41
14.68
14.52
56,015,200
Jul 30, 2026
15.34
15.37
14.64
14.86
14.70
60,025,800
Jul 29, 2026
15.57
16.29
15.16
15.28
15.12
98,361,100
Jul 28, 2026
14.76
15.02
14.66
14.96
14.80
75,709,000
Jul 27, 2026
14.81
14.87
14.34
14.68
14.52
58,748,400
Jul 24, 2026
14.17
14.55
14.14
14.37
14.22
76,549,600
Jul 23, 2026
14.21
14.28
14.02
14.15
14.00
65,393,700
Jul 22, 2026
14.27
14.70
14.26
14.42
14.27
62,012,000
Jul 21, 2026
14.15
14.42
14.03
14.27
14.12
48,936,300
Jul 20, 2026
14.30
14.30
13.94
13.99
13.84
39,940,100
Jul 17, 2026
14.04
14.50
13.85
14.23
14.08
45,456,500
Jul 16, 2026
14.20
14.27
14.00
14.19
14.04
33,315,200
Jul 15, 2026
14.04
14.38
13.97
14.18
14.03
57,373,200
Jul 14, 2026
14.00
14.03
13.76
13.94
13.79
42,721,900
Jul 13, 2026
13.99
14.22
13.82
13.85
13.70
51,284,100
Jul 10, 2026
13.63
14.10
13.63
14.00
13.85
47,092,800
Jul 9, 2026
13.59
13.75
13.44
13.61
13.46
41,197,500
Jul 8, 2026
13.38
13.57
13.24
13.50
13.36
43,967,600
Jul 7, 2026
13.75
13.80
13.55
13.56
13.41
43,813,400
Jul 6, 2026
13.51
13.90
13.42
13.83
13.68
54,301,400
Jul 2, 2026
13.82
14.00
13.22
13.36
13.22
48,984,900
Jul 1, 2026
13.85
13.88
13.55
13.64
13.49
44,544,000
Jun 30, 2026
14.02
14.19
13.79
13.90
13.75
59,308,700
Jun 29, 2026
14.09
14.25
13.96
14.02
13.87
46,333,200
Jun 26, 2026
13.97
14.48
13.97
14.13
13.98
59,551,900
Jun 25, 2026
13.92
14.36
13.89
14.11
13.96
61,741,400
Jun 24, 2026
14.03
14.15
13.71
13.84
13.69
51,675,000
Jun 23, 2026
13.84
14.22
13.74
14.00
13.85
65,368,300
Jun 22, 2026
14.10
14.56
13.95
14.11
13.96
66,738,100
Jun 18, 2026
14.12
14.13
13.72
14.06
13.91
88,711,700
Jun 17, 2026
14.43
14.48
13.93
13.96
13.81
43,099,800
Jun 16, 2026
14.79
14.85
14.41
14.41
14.26
47,490,000
Jun 15, 2026
15.22
15.48
14.74
14.77
14.61
48,551,900
Jun 12, 2026
14.75
15.00
14.61
14.84
14.68
42,162,200
Jun 11, 2026
14.30
14.78
14.10
14.71
14.55
47,657,200
Jun 10, 2026
14.84
14.84
14.23
14.30
14.15
50,776,700
Jun 9, 2026
15.11
15.39
14.49
14.95
14.79
51,032,600
Jun 8, 2026
14.99
15.19
14.91
15.00
14.84
33,038,300
Jun 5, 2026
15.23
15.26
14.68
14.90
14.74
65,372,100
Jun 4, 2026
15.89
15.89
15.22
15.34
15.18
50,079,400
Jun 3, 2026
16.01
16.20
15.63
15.71
15.54
59,298,500
Jun 2, 2026
16.57
16.75
15.83
16.15
15.98
72,847,500
Jun 1, 2026
17.38
17.48
16.63
16.63
16.45
97,586,400
May 29, 2026
16.88
17.78
16.82
17.44
17.25
154,228,200
May 28, 2026
15.86
16.75
15.86
16.65
16.47
98,577,300
May 27, 2026
15.43
16.06
15.39
15.88
15.71
89,234,100
May 26, 2026
14.78
15.55
14.78
15.32
15.16
90,423,300
May 22, 2026
13.79
14.95
13.77
14.93
14.77
109,712,200
May 21, 2026
13.17
13.80
13.14
13.67
13.52
72,523,100
May 20, 2026
13.05
13.31
12.92
13.22
13.08
42,349,000
May 19, 2026
12.89
13.23
12.72
13.06
12.92
41,418,200
May 18, 2026
13.99
13.99
13.02
13.03
12.89
69,708,800
May 15, 2026
13.98
14.05
13.29
13.40
13.26
108,272,300
May 14, 2026
13.75
14.94
13.63
14.48
14.32
187,021,600
May 13, 2026
11.97
13.94
11.97
13.57
13.42
216,261,200
May 12, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
11.92
12.03
11.80
11.99
11.86
42,165,300
May 11, 2026
12.34
12.39
12.01
12.05
11.77
48,850,800
May 8, 2026
12.29
12.37
12.18
12.32
12.04
38,453,500
May 7, 2026
12.22
12.30
12.06
12.18
11.90
38,986,700
May 6, 2026
11.94
12.25
11.94
12.17
11.89
52,111,200
May 5, 2026
11.56
11.79
11.56
11.69
11.42
42,262,100
May 4, 2026
11.85
11.88
11.46
11.50
11.24
51,014,800
May 1, 2026
12.06
12.07
11.78
11.88
11.61
52,880,500
Apr 30, 2026
11.55
12.09
11.47
12.08
11.80
80,557,900
Apr 29, 2026
12.37
12.38
12.14
12.24
11.96
48,672,800
Apr 28, 2026
12.52
12.52
12.24
12.40
12.11
44,278,000
Apr 27, 2026
12.38
12.65
12.38
12.49
12.20
35,098,200
Apr 24, 2026
12.45
12.46
12.29
12.38
12.09
35,043,500
Apr 23, 2026
12.61
12.70
12.37
12.48
12.19
30,844,500
Apr 22, 2026
12.84
12.88
12.58
12.63
12.34
23,958,300
Apr 21, 2026
12.87
13.03
12.78
12.78
12.49
32,210,000
Apr 20, 2026
12.81
12.92
12.75
12.87
12.57
26,029,000
Apr 17, 2026
12.64
13.04
12.62
12.87
12.57
45,735,000
Apr 16, 2026
12.67
12.75
12.42
12.44
12.15
37,407,700
Apr 15, 2026
12.70
12.76
12.49
12.71
12.42
39,926,500
Apr 14, 2026
12.51
12.75
12.45
12.71
12.42
50,232,200
Apr 13, 2026
12.03
12.17
11.92
12.16
11.88
32,688,600
Apr 10, 2026
12.34
12.42
12.07
12.13
11.85
28,362,700
Apr 9, 2026
12.07
12.27
11.96
12.24
11.96
32,576,200
Apr 8, 2026
11.96
12.24
11.96
12.18
11.90
58,140,000
Apr 7, 2026
11.54
11.61
11.35
11.52
11.25
41,991,600
Apr 6, 2026
11.60
11.63
11.50
11.61
11.34
24,374,600
Apr 2, 2026
11.47
11.62
11.36
11.60
11.33
31,109,100
Apr 1, 2026
11.62
11.69
11.58
11.68
11.41
33,991,700
Mar 31, 2026
11.36
11.59
11.27
11.54
11.27
38,287,900
Mar 30, 2026
11.41
11.45
11.11
11.21
10.95
41,459,900
Mar 27, 2026
11.54
11.55
11.29
11.37
11.11
33,064,600
Mar 26, 2026
11.56
11.72
11.49
11.60
11.33
28,517,600
Mar 25, 2026
11.95
12.01
11.66
11.67
11.40
37,746,100
Mar 24, 2026
11.68
11.88
11.67
11.84
11.57
31,903,900
Mar 23, 2026
11.93
12.01
11.72
11.76
11.49
44,442,200
Mar 20, 2026
11.64
11.68
11.37
11.52
11.25
147,725,100
Mar 19, 2026
11.68
11.75
11.48
11.64
11.37
47,423,400
Mar 18, 2026
11.87
12.01
11.70
11.79
11.52
55,564,800
Mar 17, 2026
11.86
12.03
11.84
11.94
11.67
59,520,100
Mar 16, 2026
11.82
11.88
11.64
11.71
11.44
49,441,400
Mar 13, 2026
12.11
12.13
11.65
11.67
11.40
48,546,500
Mar 12, 2026
11.93
12.19
11.85
12.04
11.76
51,733,900
Mar 11, 2026
12.27
12.49
12.03
12.11
11.83
50,074,500
Mar 10, 2026
12.19
12.51
12.19
12.24
11.96
56,746,300
Mar 9, 2026
11.94
12.20
11.80
12.19
11.91
69,611,200
Mar 6, 2026
12.17
12.32
12.03
12.15
11.87
59,877,700
Mar 5, 2026
12.70
12.75
12.24
12.34
12.06
71,944,300
Mar 4, 2026
12.95
13.15
12.81
12.81
12.51
73,976,700
Mar 3, 2026
13.07
13.18
12.68
12.70
12.41
102,354,700
Mar 2, 2026
13.93
13.93
13.22
13.39
13.08
110,305,500
Feb 27, 2026
14.32
14.57
14.03
14.09
13.77
73,157,000
Feb 26, 2026
14.45
14.80
14.30
14.41
14.08
61,456,300
Feb 25, 2026
14.25
14.49
14.15
14.43
14.10
58,968,700
Feb 24, 2026
13.77
14.33
13.73
14.20
13.87
73,560,800
Feb 23, 2026
13.98
14.04
13.57
13.64
13.33
59,134,400
Feb 20, 2026
13.78
14.04
13.72
14.01
13.69
67,701,100
Feb 19, 2026
13.77
13.95
13.69
13.78
13.46
58,268,500
Feb 18, 2026
14.11
14.14
13.81
13.85
13.53
64,199,300
Feb 17, 2026
14.09
14.17
13.93
14.13
13.80
57,684,800
Feb 13, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
13.88
14.34
13.85
14.12
13.79
87,400,200
Feb 12, 2026
13.90
14.36
13.85
14.00
13.53
133,257,200
Feb 11, 2026
13.62
13.88
13.52
13.85
13.39
129,595,000
Feb 10, 2026
13.64
13.74
13.57
13.57
13.12
80,827,700
Feb 9, 2026
13.75
13.78
13.53
13.59
13.13
59,778,000
Feb 6, 2026
13.78
13.88
13.67
13.80
13.34
55,588,200
Feb 5, 2026
13.75
13.82
13.53
13.72
13.26
79,719,900
Feb 4, 2026
13.72
14.00
13.69
13.82
13.36
70,488,700
Feb 3, 2026
13.82
14.04
13.61
13.73
13.27
76,638,000
Feb 2, 2026
13.86
13.90
13.75
13.81
13.35
54,218,100
Jan 30, 2026
13.91
13.98
13.79
13.88
13.42
66,996,300
Jan 29, 2026
13.89
14.09
13.80
14.00
13.53
84,803,900
Jan 28, 2026
13.88
13.89
13.76
13.82
13.36
48,751,800
Jan 27, 2026
13.64
13.95
13.51
13.93
13.46
100,003,700
Jan 26, 2026
13.56
13.66
13.34
13.44
12.99
59,171,000
Jan 23, 2026
13.70
13.70
13.55
13.56
13.11
39,702,100
Jan 22, 2026
13.78
13.84
13.70
13.71
13.25
38,170,300
Jan 21, 2026
13.41
13.77
13.41
13.77
13.31
58,160,100
Jan 20, 2026
13.47
13.61
13.23
13.28
12.84
67,018,100
Jan 16, 2026
13.76
13.80
13.59
13.60
13.14
60,750,800
Jan 15, 2026
13.92
14.13
13.79
13.81
13.35
44,241,500
Jan 14, 2026
14.00
14.12
13.79
13.84
13.38
65,318,600
Jan 13, 2026
14.06
14.13
13.96
13.98
13.51
58,867,500
Jan 12, 2026
14.15
14.19
13.96
14.03
13.56
53,444,000
Jan 9, 2026
14.35
14.41
14.09
14.20
13.72
68,436,200
Jan 8, 2026
13.89
14.50
13.89
14.40
13.92
154,276,800
Jan 7, 2026
13.80
13.82
13.59
13.74
13.28
50,609,000
Jan 6, 2026
13.51
13.86
13.32
13.80
13.34
84,534,700
Jan 5, 2026
13.25
13.48
13.20
13.47
13.02
50,135,200
Jan 2, 2026
13.18
13.39
13.06
13.34
12.89
46,366,900
Dec 31, 2025
13.21
13.22
13.12
13.12
12.68
26,302,300
Dec 30, 2025
13.28
13.29
13.20
13.23
12.79
23,002,800
Dec 29, 2025
13.27
13.31
13.24
13.28
12.84
24,398,300
Dec 26, 2025
13.34
13.38
13.26
13.31
12.86
22,471,400
Dec 24, 2025
13.30
13.38
13.25
13.36
12.91
14,227,600
Dec 23, 2025
13.43
13.45
13.28
13.29
12.84
25,440,800
Dec 22, 2025
13.51
13.61
13.42
13.46
13.01
31,106,100
Dec 19, 2025
13.31
13.48
13.28
13.47
13.02
61,640,600
Dec 18, 2025
13.38
13.47
13.25
13.32
12.87
52,604,800
Dec 17, 2025
13.63
13.66
13.29
13.31
12.86
58,320,600
Dec 16, 2025
13.72
13.99
13.57
13.67
13.21
69,408,900
Dec 15, 2025
13.80
13.81
13.49
13.65
13.19
53,577,300
Dec 12, 2025
13.67
13.84
13.67
13.76
13.30
48,337,300
Dec 11, 2025
13.39
13.68
13.30
13.63
13.17
59,012,300
Dec 10, 2025
13.08
13.42
13.07
13.41
12.96
72,210,700
Dec 9, 2025
13.13
13.22
13.06
13.08
12.64
33,350,000
Dec 8, 2025
13.07
13.16
12.95
13.14
12.70
45,580,800
Dec 5, 2025
13.15
13.28
13.00
13.03
12.59
54,099,400
Dec 4, 2025
13.19
13.24
13.06
13.14
12.70
47,554,800
Dec 3, 2025
12.99
13.14
12.96
13.09
12.65
45,364,700
Dec 2, 2025
13.19
13.19
12.87
12.96
12.53
57,641,700
Dec 1, 2025
13.20
13.39
13.13
13.16
12.72
51,594,000
Nov 28, 2025
13.21
13.34
13.18
13.28
12.84
29,536,200
Nov 26, 2025
13.17
13.26
13.12
13.19
12.75
44,942,200
Nov 25, 2025
12.99
13.26
12.98
13.17
12.73
52,885,000
Nov 24, 2025
12.84
12.98
12.83
12.96
12.53
52,936,200
Nov 21, 2025
12.51
12.94
12.49
12.83
12.40
74,048,900
Nov 20, 2025
12.91
13.01
12.38
12.41
11.99
95,861,900
Nov 19, 2025
13.03
13.15
12.86
12.90
12.47
49,619,300
Nov 18, 2025
12.87
13.09
12.76
13.02
12.58
70,215,400
Nov 17, 2025
13.18
13.18
12.78
12.88
12.45
73,404,400
Nov 14, 2025
13.18
13.31
13.10
13.19
12.75
67,932,400
Nov 13, 2025
13.40
13.50
13.25
13.28
12.84
71,481,600
Nov 12, 2025
13.30
13.50
13.30
13.45
13.00
61,840,500
Nov 11, 2025
13.19
13.44
13.19
13.30
12.85
79,742,400
Nov 10, 2025
13.23
13.24
13.00
13.16
12.72
62,051,200
Nov 7, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
12.96
13.24
12.95
13.21
12.77
80,011,300
Nov 6, 2025
13.14
13.26
12.98
13.12
12.54
82,291,000
Nov 5, 2025
12.92
13.31
12.88
13.11
12.53
79,134,300
Nov 4, 2025
12.91
12.93
12.75
12.79
12.22
70,360,600
Nov 3, 2025
13.10
13.10
12.90
13.01
12.43
80,419,400
Oct 31, 2025
13.04
13.17
12.99
13.13
12.55
68,862,000
Oct 30, 2025
13.14
13.29
13.06
13.06
12.48
80,766,300
Oct 29, 2025
13.10
13.39
13.07
13.24
12.65
127,512,200
Oct 28, 2025
13.24
13.28
13.04
13.13
12.55
96,738,500
Oct 27, 2025
13.80
13.80
13.21
13.26
12.67
140,859,000
Oct 24, 2025
12.73
13.97
12.71
13.84
13.22
298,366,900
Oct 23, 2025
12.47
12.49
12.19
12.34
11.79
479,840,300
Oct 22, 2025
12.53
12.60
12.28
12.43
11.88
415,062,200
Oct 21, 2025
12.26
12.63
12.07
12.56
12.00
297,153,200
Oct 20, 2025
11.93
12.08
11.91
11.99
11.46
77,878,900
Oct 17, 2025
11.74
12.01
11.72
11.92
11.39
107,633,500
Oct 16, 2025
11.74
11.79
11.64
11.74
11.22
108,701,200
Oct 15, 2025
11.68
11.78
11.64
11.76
11.24
88,960,700
Oct 14, 2025
11.38
11.76
11.34
11.65
11.13
89,117,900
Oct 13, 2025
11.49
11.63
11.46
11.54
11.03
73,939,400
Oct 10, 2025
11.55
11.59
11.35
11.41
10.90
84,595,400
Oct 9, 2025
11.75
11.77
11.48
11.50
10.99
70,320,500
Oct 8, 2025
11.98
12.01
11.68
11.74
11.22
78,469,700
Oct 7, 2025
12.50
12.53
11.74
11.92
11.39
154,390,200
Oct 6, 2025
12.63
12.80
12.48
12.70
12.13
90,544,900
Oct 3, 2025
12.25
12.67
12.20
12.67
12.11
100,778,600
Oct 2, 2025
12.28
12.43
12.12
12.22
11.68
74,530,500
Oct 1, 2025
12.12
12.28
12.04
12.27
11.72
73,578,400
Sep 30, 2025
12.11
12.20
11.91
11.96
11.43
70,765,000
Sep 29, 2025
12.10
12.12
11.89
12.09
11.55
83,325,000
Sep 26, 2025
11.65
12.32
11.65
12.01
11.47
117,681,800
Sep 25, 2025
11.54
11.65
11.37
11.62
11.10
67,656,300
Sep 24, 2025
11.73
11.83
11.59
11.63
11.11
60,193,800
Sep 23, 2025
11.70
11.93
11.70
11.73
11.21
55,667,600
Sep 22, 2025
11.60
11.70
11.57
11.66
11.14
58,432,700
Sep 19, 2025
11.77
11.80
11.59
11.62
11.10
71,676,300
Sep 18, 2025
11.69
11.78
11.62
11.74
11.22
55,040,100
Sep 17, 2025
11.63
11.88
11.55
11.66
11.14
68,585,900
Sep 16, 2025
11.69
11.78
11.51
11.61
11.09
58,065,000
Sep 15, 2025
11.74
11.76
11.61
11.68
11.16
47,942,400
Sep 12, 2025
11.75
11.81
11.66
11.68
11.16
50,100,800
Sep 11, 2025
11.46
11.79
11.43
11.76
11.24
64,196,100
Sep 10, 2025
11.49
11.52
11.31
11.42
10.91
47,021,300
Sep 9, 2025
11.67
11.68
11.45
11.49
10.98
41,262,700
Sep 8, 2025
11.75
11.75
11.58
11.69
11.17
39,734,500
Sep 5, 2025
11.71
11.91
11.66
11.74
11.22
47,547,800
