Ford Motor CoNYSE:F
- LAST PRICE10.5100
- TODAY'S CHANGE (%)0.0700 (0.6705%)
- Bid / Lots10.5100/ 21
- Ask / Lots10.5300/ 31
- Open / Previous Close10.5050 / 10.4400
- Day Range
- 52 Week Range
- Volume56,227,007
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | F |
|---|---|---|
| 09:32 ET | 62710 | 10.55 |
| 09:33 ET | 1123083 | 10.495 |
| 09:35 ET | 334780 | 10.5316 |
| 09:37 ET | 387603 | 10.535 |
| 09:39 ET | 91165 | 10.535 |
| 09:42 ET | 255010 | 10.485 |
| 09:44 ET | 127309 | 10.4916 |
| 09:46 ET | 186993 | 10.4906 |
| 09:48 ET | 178320 | 10.4934 |
| 09:50 ET | 175355 | 10.495 |
| 09:51 ET | 240485 | 10.51 |
| 09:53 ET | 106234 | 10.515 |
| 09:55 ET | 547144 | 10.505 |
| 09:57 ET | 95002 | 10.5099 |
| 10:00 ET | 159752 | 10.49 |
| 10:02 ET | 217058 | 10.48 |
| 10:04 ET | 287144 | 10.5042 |
| 10:06 ET | 342924 | 10.535 |
| 10:08 ET | 269454 | 10.53 |
| 10:09 ET | 179877 | 10.5399 |
| 10:11 ET | 140944 | 10.5201 |
| 10:13 ET | 131537 | 10.53 |
| 10:15 ET | 322333 | 10.525 |
| 10:18 ET | 130861 | 10.5399 |
| 10:20 ET | 161345 | 10.5455 |
| 10:22 ET | 179403 | 10.54 |
| 10:24 ET | 115077 | 10.525 |
| 10:26 ET | 96911 | 10.525 |
| 10:27 ET | 209919 | 10.545 |
| 10:29 ET | 87377 | 10.545 |
| 10:31 ET | 395152 | 10.554 |
| 10:33 ET | 228311 | 10.545 |
| 10:36 ET | 58341 | 10.545 |
| 10:38 ET | 126416 | 10.54 |
| 10:40 ET | 667402 | 10.545 |
| 10:42 ET | 731126 | 10.545 |
| 10:44 ET | 773621 | 10.555 |
| 10:45 ET | 317032 | 10.58 |
| 10:47 ET | 185021 | 10.575 |
| 10:49 ET | 386063 | 10.58 |
| 10:51 ET | 110620 | 10.575 |
| 10:54 ET | 140522 | 10.575 |
| 10:56 ET | 240528 | 10.59 |
| 10:58 ET | 125679 | 10.595 |
| 11:00 ET | 246428 | 10.585 |
| 11:02 ET | 172366 | 10.585 |
| 11:03 ET | 106377 | 10.585 |
| 11:05 ET | 262166 | 10.57 |
| 11:07 ET | 412728 | 10.55 |
| 11:09 ET | 146649 | 10.54 |
| 11:12 ET | 296323 | 10.51 |
| 11:14 ET | 180826 | 10.515 |
| 11:16 ET | 274227 | 10.515 |
| 11:18 ET | 202248 | 10.515 |
| 11:20 ET | 105861 | 10.51 |
| 11:21 ET | 267620 | 10.515 |
| 11:23 ET | 137868 | 10.515 |
| 11:25 ET | 344827 | 10.525 |
| 11:27 ET | 95387 | 10.52 |
| 11:30 ET | 188140 | 10.515 |
| 11:32 ET | 274060 | 10.5 |
| 11:34 ET | 103358 | 10.5 |
| 11:36 ET | 84644 | 10.505 |
| 11:38 ET | 3049516 | 10.4799 |
| 11:39 ET | 464115 | 10.4978 |
| 11:41 ET | 253237 | 10.49 |
| 11:43 ET | 142988 | 10.4903 |
| 11:45 ET | 440115 | 10.475 |
| 11:48 ET | 257940 | 10.475 |
| 11:50 ET | 108846 | 10.4786 |
| 11:52 ET | 235580 | 10.485 |
| 11:54 ET | 113407 | 10.4899 |
| 11:56 ET | 70750 | 10.485 |
| 11:57 ET | 48776 | 10.485 |
| 11:59 ET | 259691 | 10.495 |
| 12:01 ET | 80105 | 10.4915 |
| 12:03 ET | 111287 | 10.485 |
| 12:06 ET | 167967 | 10.485 |
| 12:08 ET | 208790 | 10.46 |
| 12:10 ET | 167957 | 10.46 |
| 12:12 ET | 140366 | 10.46 |
| 12:14 ET | 461958 | 10.46 |
| 12:15 ET | 180566 | 10.463 |
| 12:17 ET | 198651 | 10.475 |
| 12:19 ET | 117857 | 10.48 |
| 12:21 ET | 123242 | 10.4741 |
| 12:24 ET | 142920 | 10.475 |
| 12:26 ET | 129838 | 10.47 |
| 12:28 ET | 88361 | 10.475 |
| 12:30 ET | 143406 | 10.475 |
| 12:32 ET | 112273 | 10.475 |
| 12:33 ET | 206639 | 10.465 |
| 12:35 ET | 87185 | 10.46 |
| 12:37 ET | 89519 | 10.46 |
| 12:39 ET | 60911 | 10.465 |
| 12:42 ET | 166287 | 10.475 |
| 12:44 ET | 69626 | 10.4718 |
| 12:46 ET | 306697 | 10.48 |
| 12:48 ET | 235241 | 10.485 |
| 12:50 ET | 179673 | 10.4701 |
| 12:51 ET | 345529 | 10.475 |
| 12:53 ET | 65655 | 10.475 |
| 12:55 ET | 364371 | 10.475 |
| 12:57 ET | 62261 | 10.475 |
| 01:00 ET | 46276 | 10.475 |
| 01:02 ET | 67327 | 10.475 |
| 01:04 ET | 302074 | 10.485 |
| 01:06 ET | 46883 | 10.481 |
| 01:08 ET | 162230 | 10.4899 |
| 01:09 ET | 70795 | 10.485 |
| 01:11 ET | 94831 | 10.48 |
| 01:13 ET | 201463 | 10.475 |
| 01:15 ET | 74507 | 10.475 |
| 01:18 ET | 66129 | 10.475 |
| 01:20 ET | 39834 | 10.4735 |
| 01:22 ET | 151722 | 10.48 |
| 01:24 ET | 202915 | 10.485 |
| 01:26 ET | 45503 | 10.485 |
| 01:27 ET | 335696 | 10.475 |
| 01:29 ET | 54741 | 10.475 |
| 01:31 ET | 54314 | 10.4787 |
| 01:33 ET | 42684 | 10.47 |
| 01:36 ET | 115802 | 10.46 |
| 01:38 ET | 56565 | 10.465 |
| 01:40 ET | 73223 | 10.465 |
| 01:42 ET | 76909 | 10.465 |
| 01:44 ET | 44242 | 10.47 |
| 01:45 ET | 50175 | 10.4679 |
| 01:47 ET | 261637 | 10.475 |
| 01:49 ET | 44089 | 10.475 |
| 01:51 ET | 106428 | 10.46 |
| 01:54 ET | 81683 | 10.465 |
| 01:56 ET | 38303 | 10.465 |
| 01:58 ET | 82978 | 10.46 |
| 02:00 ET | 42292 | 10.465 |
| 02:02 ET | 189348 | 10.48 |
| 02:03 ET | 37959 | 10.475 |
| 02:05 ET | 247044 | 10.465 |
| 02:07 ET | 49713 | 10.465 |
| 02:09 ET | 209016 | 10.465 |
| 02:12 ET | 96810 | 10.465 |
| 02:14 ET | 48579 | 10.4612 |
| 02:16 ET | 80847 | 10.46 |
| 02:18 ET | 483523 | 10.445 |
| 02:20 ET | 236278 | 10.435 |
| 02:21 ET | 79525 | 10.4397 |
| 02:23 ET | 411897 | 10.4501 |
| 02:25 ET | 76299 | 10.4501 |
| 02:27 ET | 243432 | 10.4558 |
| 02:30 ET | 41088 | 10.455 |
| 02:32 ET | 162212 | 10.445 |
| 02:34 ET | 71247 | 10.445 |
| 02:36 ET | 66366 | 10.4467 |
| 02:38 ET | 145212 | 10.455 |
| 02:39 ET | 41448 | 10.4581 |
| 02:41 ET | 60972 | 10.4501 |
| 02:43 ET | 155968 | 10.465 |
| 02:45 ET | 94516 | 10.4701 |
| 02:48 ET | 349523 | 10.47 |
| 02:50 ET | 32195 | 10.475 |
| 02:52 ET | 71506 | 10.475 |
| 02:54 ET | 40851 | 10.475 |
| 02:56 ET | 69884 | 10.4701 |
| 02:57 ET | 156415 | 10.4703 |
| 02:59 ET | 183485 | 10.475 |
| 03:01 ET | 72475 | 10.4732 |
| 03:03 ET | 80991 | 10.4701 |
| 03:06 ET | 35881 | 10.475 |
| 03:08 ET | 52300 | 10.475 |
| 03:10 ET | 97535 | 10.475 |
| 03:12 ET | 53924 | 10.475 |
| 03:14 ET | 59644 | 10.48 |
| 03:15 ET | 59915 | 10.475 |
| 03:17 ET | 49941 | 10.4799 |
| 03:19 ET | 377346 | 10.475 |
| 03:21 ET | 56855 | 10.475 |
| 03:24 ET | 52144 | 10.471 |
| 03:26 ET | 47209 | 10.475 |
| 03:28 ET | 81795 | 10.47 |
| 03:30 ET | 104788 | 10.474 |
| 03:32 ET | 106171 | 10.47 |
| 03:33 ET | 1025089 | 10.4999 |
| 03:35 ET | 184579 | 10.495 |
| 03:37 ET | 141104 | 10.4927 |
| 03:39 ET | 111719 | 10.49 |
| 03:42 ET | 124194 | 10.4916 |
| 03:44 ET | 89772 | 10.5 |
| 03:46 ET | 187838 | 10.495 |
| 03:48 ET | 113298 | 10.495 |
| 03:50 ET | 953606 | 10.5027 |
| 03:51 ET | 478334 | 10.505 |
| 03:53 ET | 243397 | 10.505 |
| 03:55 ET | 435041 | 10.5127 |
| 03:57 ET | 1113537 | 10.5129 |
| 04:00 ET | 4712081 | 10.51 |
Dec 5, 2024
DJ Ford Motor Cut to Underperform From Peer Perform by Wolfe Research, from 8:01AM ET on Thursday Dec 05, 2024 by Dow Jones
8:01AM ET on Thursday Dec 05, 2024 by Dow Jones
Dec 4, 2024
DJ Ford Sets an EV Sales Record. The Stock Falls Anyway. -- Barrons.com, from 4:19PM ET on Wednesday Dec 04, 2024 by Dow Jones
4:19PM ET on Wednesday Dec 04, 2024 by Dow JonesDJ Ford Sets EV Record. The Stock Falls Anyway. -- Barrons.com, from 11:11AM ET on Wednesday Dec 04, 2024 by Dow Jones
11:11AM ET on Wednesday Dec 04, 2024 by Dow Jones
Nov 29, 2024
DJ Tesla Stock Rises to End Its Best Month Since January 2023 -- Barrons.com, from 3:50PM ET on Friday Nov 29, 2024 by Dow Jones
3:50PM ET on Friday Nov 29, 2024 by Dow JonesDJ Tesla Stock Rises. It's On Pace for One of Its Best Months Ever. -- Barrons.com, from 10:12AM ET on Friday Nov 29, 2024 by Dow Jones
10:12AM ET on Friday Nov 29, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Ford Motor Co | 41.8B | 12.0x | +3.89% |
General Motors Co | 58.7B | 5.7x | +6.11% |
Mercedes-Benz Group AG | 60.9B | 5.1x | +14.71% |
Rivian Automotive Inc | 13.3B | -2.3x | --- |
Harley-Davidson Inc | 4.2B | 7.4x | +8.75% |
Li Auto Inc | 24.1B | 16.9x | --- |
Company Information
Ford Motor Company is an automobile company. The Company develops and delivers Ford trucks, sport utility vehicles, commercial vans and cars and Lincoln luxury vehicles, along with connected services. Its Ford Blue segment includes the sale of Ford and Lincoln internal combustion engine (ICE) and hybrid vehicles, service parts, accessories, and digital services for retail customers. Ford Model e segment primarily includes the sale of electric vehicles, service parts, accessories, and digital services. Ford Pro primarily includes the sale of Ford and Lincoln vehicles, service parts, accessories, and services for commercial, government, and rental customers. Ford Next segment primarily includes expenses and investments for emerging business initiatives aimed at creating value for Ford in vehicle-adjacent market segments. Ford Credit segment is comprised of the Ford Credit business on a consolidated basis, which is primarily vehicle-related financing and leasing activities.
Contact Information
- Headquarters
- One American RoadDEARBORN, MI, United States 48126-2701
- Phone
- 313-322-3000
- Fax
- 302-655-5049
Executives
- Executive Chairman of the Board
- William Ford
- President, Chief Executive Officer, Director
- James Farley
- Vice Chairman of the Board, Chief Financial Officer
- John Lawler
- President - Ford Blue, Interim Chief Executive Officer - Ford Pro and Ford Customer Service Division
- Andrew Frick
- Chief Executive Officer - Ford Motor Credit
- Catherine O'Callaghan
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $41.8B |
|---|---|
Revenue (TTM) | $182.7B |
Shares Outstanding | 4.0B |
Dividend Yield | 5.71% |
Annual Dividend Rate | 0.6000 USD |
Ex-Dividend Date | 11-07-24 |
Pay Date | 12-02-24 |
Beta | 1.63 |
EPS | $0.88 |
Book Value | $10.29 |
P/E Ratio | 12.0x |
Price/Sales (TTM) | 0.2 |
Price/Cash Flow (TTM) | 3.7x |
Operating Margin | 2.05% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
