F

Ford Motor

$9.83 0.02 (0.20%)
19:49 EDT F Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.73 (7.43%)
P/E:       5.09
Market Cap:       38.48B
EPS:       1.93
Volume:       20.20M
Day's Range:       9.80 - 9.95
52wk Range:       7.41 - 12.15
Previous Close:       9.83
Historical Data for F
Date Open High Low Volume Close Change %
05/24/19 9.92 9.95 9.80 20,199,300 9.83 -0.02   -0.20%
05/23/19 9.85 9.85 9.67 42,469,752 9.85 -0.12   -1.20%
05/22/19 10.17 10.21 9.93 51,405,209 9.97 -0.27   -2.64%
05/21/19 10.31 10.31 10.15 30,093,172 10.24 -0.04   -0.39%
05/20/19 10.30 10.30 10.20 29,530,312 10.28 -0.01   -0.10%
05/17/19 10.32 10.44 10.24 34,565,300 10.29 -0.11   -1.06%
05/16/19 10.30 10.44 10.30 32,696,981 10.40 0.04   0.39%
05/15/19 10.21 10.40 10.04 44,050,172 10.36 0.12   1.17%
05/14/19 10.15 10.29 10.13 30,508,096 10.24 0.16   1.59%
05/13/19 10.17 10.26 10.04 51,100,382 10.08 -0.30   -2.89%
05/10/19 10.32 10.41 10.20 37,629,500 10.38 0.18   1.76%
05/09/19 10.26 10.30 10.07 43,619,709 10.20 -0.14   -1.35%
05/08/19 10.38 10.45 10.31 33,467,641 10.34 -0.04   -0.39%
05/07/19 10.33 10.41 10.30 41,065,647 10.38 0.01   0.10%
05/06/19 10.12 10.42 10.12 28,601,606 10.37 -0.04   -0.38%
05/03/19 10.37 10.45 10.30 36,291,200 10.41 0.07   0.68%
05/02/19 10.30 10.35 10.20 34,507,411 10.34 0.04   0.39%
05/01/19 10.48 10.50 10.29 41,802,659 10.30 -0.15   -1.44%
04/30/19 10.29 10.50 10.27 46,075,641 10.45 0.13   1.26%
04/29/19 10.36 10.39 10.07 62,499,487 10.32 -0.09   -0.86%
04/26/19 10.03 10.45 9.95 156,136,700 10.41 1.01   10.74%
04/25/19 9.52 9.53 9.34 52,512,094 9.40 -0.17   -1.78%
04/24/19 9.45 9.61 9.40 39,784,203 9.57 0.07   0.74%
04/23/19 9.36 9.51 9.30 39,488,066 9.50 0.00   0.00%
04/22/19 9.58 9.58 9.46 38,693,678 9.50 -0.05   -0.52%
04/18/19 9.52 9.62 9.48 29,843,000 9.55 0.05   0.53%
04/17/19 9.40 9.58 9.39 30,678,612 9.50 0.14   1.50%
04/16/19 9.32 9.40 9.24 40,949,928 9.36 0.03   0.32%
04/15/19 9.48 9.50 9.26 41,203,216 9.33 -0.12   -1.27%
04/12/19 9.47 9.60 9.44 38,646,000 9.45 0.06   0.64%
04/11/19 9.35 9.41 9.33 26,487,253 9.39 0.06   0.64%
04/10/19 9.23 9.35 9.20 28,467,894 9.33 0.12   1.30%
04/09/19 9.27 9.36 9.17 29,867,344 9.21 -0.09   -0.97%
04/08/19 9.18 9.32 9.17 26,220,634 9.30 0.05   0.54%
04/05/19 9.17 9.27 9.08 37,854,600 9.25 0.01   0.11%
04/04/19 9.21 9.30 9.18 39,479,452 9.24 0.11   1.20%
04/03/19 9.07 9.27 9.06 56,633,756 9.13 0.12   1.33%
04/02/19 8.95 9.03 8.91 30,690,578 9.01 0.03   0.33%
04/01/19 8.86 9.00 8.86 45,652,141 8.98 0.20   2.28%
03/29/19 8.80 8.89 8.71 33,962,700 8.78 0.01   0.11%
03/28/19 8.65 8.83 8.64 38,909,369 8.77 0.15   1.74%
03/27/19 8.75 8.86 8.62 39,593,638 8.62 -0.14   -1.60%
03/26/19 8.54 8.76 8.54 47,830,184 8.76 0.25   2.94%
03/25/19 8.56 8.65 8.47 45,848,075 8.51 -0.03   -0.35%
03/22/19 8.63 8.67 8.52 41,963,900 8.54 -0.15   -1.73%
03/21/19 8.50 8.69 8.49 46,840,506 8.69 0.18   2.12%
03/20/19 8.67 8.67 8.48 54,534,275 8.51 -0.19   -2.18%
03/19/19 8.61 8.87 8.61 57,292,444 8.70 0.13   1.52%
03/18/19 8.45 8.57 8.42 35,332,472 8.57 0.14   1.66%
03/15/19 8.42 8.47 8.37 66,555,500 8.43 0.02   0.24%
03/14/19 8.52 8.55 8.40 36,299,700 8.41 -0.12   -1.41%
03/13/19 8.59 8.65 8.50 49,008,494 8.53 -0.04   -0.47%
03/12/19 8.65 8.70 8.55 37,804,025 8.57 -0.04   -0.46%
03/11/19 8.46 8.63 8.45 36,871,751 8.61 0.19   2.26%
03/08/19 8.40 8.47 8.34 43,766,700 8.42 -0.06   -0.71%
03/07/19 8.56 8.57 8.35 54,284,681 8.48 -0.10   -1.17%
03/06/19 8.75 8.78 8.56 50,365,900 8.58 -0.19   -2.17%
03/05/19 8.80 8.81 8.70 39,349,366 8.77 -0.04   -0.45%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!