Ford Motor CoNYSE:F
- LAST PRICE10.5800
- TODAY'S CHANGE (%)0.3200 (3.1189%)
- Bid / Lots10.5900/ 7
- Ask / Lots10.6000/ 166
- Open / Previous Close10.2900 / 10.2600
- Day Range
- 52 Week Range
- Volume61,619,835
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 | 1865957 | 10.29 |
| 09:33 ET | 344680 | 10.2427 |
| 09:35 ET | 416767 | 10.235 |
| 09:37 ET | 263472 | 10.255 |
| 09:39 ET | 191102 | 10.2399 |
| 09:42 ET | 354430 | 10.2456 |
| 09:44 ET | 136172 | 10.2381 |
| 09:46 ET | 311571 | 10.295 |
| 09:48 ET | 307630 | 10.2699 |
| 09:50 ET | 162078 | 10.265 |
| 09:51 ET | 283696 | 10.27 |
| 09:53 ET | 161846 | 10.275 |
| 09:55 ET | 481002 | 10.2999 |
| 09:57 ET | 382126 | 10.32 |
| 10:00 ET | 343141 | 10.315 |
| 10:02 ET | 681975 | 10.3605 |
| 10:04 ET | 386798 | 10.3793 |
| 10:06 ET | 357327 | 10.38 |
| 10:08 ET | 210626 | 10.3899 |
| 10:09 ET | 292164 | 10.38 |
| 10:11 ET | 182547 | 10.375 |
| 10:13 ET | 144085 | 10.375 |
| 10:15 ET | 404515 | 10.355 |
| 10:18 ET | 429212 | 10.355 |
| 10:20 ET | 348860 | 10.3824 |
| 10:22 ET | 334132 | 10.385 |
| 10:24 ET | 708331 | 10.425 |
| 10:26 ET | 558545 | 10.4152 |
| 10:27 ET | 224662 | 10.41 |
| 10:29 ET | 429441 | 10.4 |
| 10:31 ET | 350760 | 10.4378 |
| 10:33 ET | 144687 | 10.425 |
| 10:36 ET | 163086 | 10.43 |
| 10:38 ET | 196982 | 10.4216 |
| 10:40 ET | 95066 | 10.43 |
| 10:42 ET | 202780 | 10.4249 |
| 10:44 ET | 54103 | 10.425 |
| 10:45 ET | 140890 | 10.4283 |
| 10:47 ET | 310296 | 10.43 |
| 10:49 ET | 228701 | 10.4376 |
| 10:51 ET | 155637 | 10.435 |
| 10:54 ET | 210986 | 10.45 |
| 10:56 ET | 179169 | 10.435 |
| 10:58 ET | 256708 | 10.435 |
| 11:00 ET | 83478 | 10.43 |
| 11:02 ET | 566958 | 10.41 |
| 11:03 ET | 215875 | 10.4273 |
| 11:05 ET | 253971 | 10.4 |
| 11:07 ET | 233174 | 10.44 |
| 11:09 ET | 272757 | 10.445 |
| 11:12 ET | 114159 | 10.45 |
| 11:14 ET | 711122 | 10.46 |
| 11:16 ET | 447715 | 10.4875 |
| 11:18 ET | 447076 | 10.463 |
| 11:20 ET | 135560 | 10.455 |
| 11:21 ET | 528749 | 10.445 |
| 11:23 ET | 177847 | 10.445 |
| 11:25 ET | 239735 | 10.465 |
| 11:27 ET | 179449 | 10.46 |
| 11:30 ET | 191186 | 10.48 |
| 11:32 ET | 235737 | 10.455 |
| 11:34 ET | 275736 | 10.46 |
| 11:36 ET | 185482 | 10.44 |
| 11:38 ET | 206623 | 10.4557 |
| 11:39 ET | 214070 | 10.445 |
| 11:41 ET | 121149 | 10.449 |
| 11:43 ET | 184379 | 10.46 |
| 11:45 ET | 199336 | 10.465 |
| 11:48 ET | 100809 | 10.4649 |
| 11:50 ET | 214470 | 10.4797 |
| 11:52 ET | 332914 | 10.4801 |
| 11:54 ET | 90553 | 10.485 |
| 11:56 ET | 639773 | 10.495 |
| 11:57 ET | 1169387 | 10.5 |
| 11:59 ET | 240021 | 10.4936 |
| 12:01 ET | 260594 | 10.5155 |
| 12:03 ET | 224253 | 10.5199 |
| 12:06 ET | 343715 | 10.535 |
| 12:08 ET | 269491 | 10.53 |
| 12:10 ET | 92027 | 10.5317 |
| 12:12 ET | 344791 | 10.5468 |
| 12:14 ET | 141271 | 10.5401 |
| 12:15 ET | 212348 | 10.535 |
| 12:17 ET | 333867 | 10.535 |
| 12:19 ET | 237115 | 10.5332 |
| 12:21 ET | 190374 | 10.52 |
| 12:24 ET | 209930 | 10.525 |
| 12:26 ET | 141903 | 10.5315 |
| 12:28 ET | 275290 | 10.5299 |
| 12:30 ET | 55048 | 10.525 |
| 12:32 ET | 215514 | 10.515 |
| 12:33 ET | 116074 | 10.53 |
| 12:35 ET | 210514 | 10.51 |
| 12:37 ET | 396620 | 10.5003 |
| 12:39 ET | 129504 | 10.5 |
| 12:42 ET | 286467 | 10.52 |
| 12:44 ET | 60415 | 10.52 |
| 12:46 ET | 253498 | 10.5275 |
| 12:48 ET | 155935 | 10.525 |
| 12:50 ET | 144251 | 10.54 |
| 12:51 ET | 221450 | 10.525 |
| 12:53 ET | 179655 | 10.51 |
| 12:55 ET | 150486 | 10.53 |
| 12:57 ET | 110130 | 10.53 |
| 01:00 ET | 60786 | 10.525 |
| 01:02 ET | 182984 | 10.51 |
| 01:04 ET | 115949 | 10.515 |
| 01:06 ET | 212143 | 10.515 |
| 01:08 ET | 162600 | 10.53 |
| 01:09 ET | 64155 | 10.525 |
| 01:11 ET | 54228 | 10.525 |
| 01:13 ET | 240265 | 10.505 |
| 01:15 ET | 213422 | 10.5099 |
| 01:18 ET | 96542 | 10.515 |
| 01:20 ET | 66499 | 10.52 |
| 01:22 ET | 87314 | 10.5001 |
| 01:24 ET | 298238 | 10.5 |
| 01:26 ET | 220746 | 10.505 |
| 01:27 ET | 77767 | 10.505 |
| 01:29 ET | 209927 | 10.5 |
| 01:31 ET | 276844 | 10.4999 |
| 01:33 ET | 218012 | 10.505 |
| 01:36 ET | 80486 | 10.505 |
| 01:38 ET | 212702 | 10.51 |
| 01:40 ET | 138059 | 10.498 |
| 01:42 ET | 185861 | 10.495 |
| 01:44 ET | 101046 | 10.4945 |
| 01:45 ET | 605564 | 10.49 |
| 01:47 ET | 264350 | 10.49 |
| 01:49 ET | 214641 | 10.4862 |
| 01:51 ET | 483520 | 10.5053 |
| 01:54 ET | 47516 | 10.5018 |
| 01:56 ET | 198352 | 10.505 |
| 01:58 ET | 135682 | 10.5 |
| 02:00 ET | 156007 | 10.51 |
| 02:02 ET | 79505 | 10.505 |
| 02:03 ET | 154287 | 10.52 |
| 02:05 ET | 313387 | 10.51 |
| 02:07 ET | 99367 | 10.515 |
| 02:09 ET | 560608 | 10.5073 |
| 02:12 ET | 158149 | 10.52 |
| 02:14 ET | 280909 | 10.5195 |
| 02:16 ET | 81713 | 10.5137 |
| 02:18 ET | 226535 | 10.51 |
| 02:20 ET | 72799 | 10.5111 |
| 02:21 ET | 156691 | 10.514 |
| 02:23 ET | 558286 | 10.525 |
| 02:25 ET | 85962 | 10.53 |
| 02:27 ET | 140875 | 10.53 |
| 02:30 ET | 259223 | 10.535 |
| 02:32 ET | 307546 | 10.545 |
| 02:34 ET | 100932 | 10.545 |
| 02:36 ET | 92355 | 10.5475 |
| 02:38 ET | 122757 | 10.54 |
| 02:39 ET | 263143 | 10.545 |
| 02:41 ET | 118926 | 10.5401 |
| 02:43 ET | 47846 | 10.54 |
| 02:45 ET | 83153 | 10.54 |
| 02:48 ET | 98585 | 10.545 |
| 02:50 ET | 671197 | 10.5702 |
| 02:52 ET | 242423 | 10.5797 |
| 02:54 ET | 216560 | 10.59 |
| 02:56 ET | 145115 | 10.5903 |
| 02:57 ET | 265674 | 10.59 |
| 02:59 ET | 64469 | 10.591 |
| 03:01 ET | 179690 | 10.6 |
| 03:03 ET | 348000 | 10.585 |
| 03:06 ET | 248793 | 10.575 |
| 03:08 ET | 231051 | 10.5618 |
| 03:10 ET | 80634 | 10.565 |
| 03:12 ET | 134341 | 10.58 |
| 03:14 ET | 177031 | 10.565 |
| 03:15 ET | 237742 | 10.565 |
| 03:17 ET | 129185 | 10.56 |
| 03:19 ET | 77345 | 10.56 |
| 03:21 ET | 388691 | 10.565 |
| 03:24 ET | 73418 | 10.5601 |
| 03:26 ET | 168879 | 10.58 |
| 03:28 ET | 204922 | 10.585 |
| 03:30 ET | 63752 | 10.585 |
| 03:32 ET | 111635 | 10.585 |
| 03:33 ET | 101990 | 10.585 |
| 03:35 ET | 522593 | 10.585 |
| 03:37 ET | 88680 | 10.59 |
| 03:39 ET | 261295 | 10.5726 |
| 03:42 ET | 198841 | 10.575 |
| 03:44 ET | 487680 | 10.5861 |
| 03:46 ET | 328639 | 10.5782 |
| 03:48 ET | 331663 | 10.58 |
| 03:50 ET | 147203 | 10.575 |
| 03:51 ET | 347666 | 10.57 |
| 03:53 ET | 426729 | 10.56 |
| 03:55 ET | 552397 | 10.551 |
| 03:57 ET | 1046655 | 10.5601 |
| 04:00 ET | 5712022 | 10.58 |
Yesterday
DJ Trending: Ford Expects Labor Deal to Add $8.8B in Costs, from 2:48PM ET on Thursday Nov 30, 2023 by Dow Jones
2:48PM ET on Thursday Nov 30, 2023 by Dow JonesDJ Ford Lost $1.7 Billion in Profit From UAW Strike -- Update, from 12:08PM ET on Thursday Nov 30, 2023 by Dow Jones
12:08PM ET on Thursday Nov 30, 2023 by Dow JonesDJ UAW Looks to Double in Size, Targeting Tesla, Toyota, and Others. What Happens Next. -- Barrons.com, from 10:22AM ET on Thursday Nov 30, 2023 by Dow Jones
10:22AM ET on Thursday Nov 30, 2023 by Dow JonesThinking about buying stock in VinFast Auto, Smart for Life, Trade Desk, Ford Motor, or Collective Audience?, from 9:31AM ET on Thursday Nov 30, 2023 by Dow Jones
9:31AM ET on Thursday Nov 30, 2023 by Dow JonesDJ Ford Issues Guidance and It's Really Good. The Stock Is Rising. -- Barrons.com, from 7:26AM ET on Thursday Nov 30, 2023 by Dow Jones
7:26AM ET on Thursday Nov 30, 2023 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Ford Motor Co | 41.1B | 6.9x | --- |
General Motors Co | 43.3B | 4.5x | +3.31% |
Mercedes Benz Group AG | 69.9B | 4.2x | +7.13% |
Rivian Automotive Inc | 16.1B | -3.0x | --- |
Harley-Davidson Inc | 4.2B | 6.4x | +8.35% |
Lucid Group Inc | 9.7B | -2.1x | --- |
Company Information
Ford Motor Company is an automobile company. The Company designs, manufactures, markets, and services a full line of electrified passenger and commercial vehicles, such as Ford trucks, utility vehicles, vans, and cars, and Lincoln luxury vehicles. The Company's segments include Ford Blue, Ford Model e, Ford Pro, Ford Next and Ford Credit. Its Ford Blue segment is engaged in developing gas-powered and hybrid vehicles. Its Ford Model e segment is engaged in developing electronic vehicles (EVs) along with embedded software that defines always-on digital experiences for all customers. Its Ford Pro segment is engaged in helping commercial customers transform and expand their businesses with vehicles and services tailored to their needs. Ford Next segment is engaged in pursuing mobility solutions and provides financial services through Ford Motor Credit Company. The Ford Credit segment is primarily engaged in providing 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
- Chief Financial Officer
- John Lawler
- Chief Executive Officer - Ford Pro
- Theodore Cannis
- President and Chief Executive Officer - Ford of China
- Anning Chen
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 | $41.1B |
|---|---|
Revenue (TTM) | $174.2B |
Shares Outstanding | 4.0B |
Dividend Yield | 5.67% |
Annual Dividend Rate | 0.6000 USD |
Ex-Dividend Date | 10-31-23 |
Pay Date | 12-01-23 |
Beta | 1.64 |
EPS | $1.53 |
Book Value | $10.45 |
P/E Ratio | 6.9x |
Price/Sales (TTM) | 0.2 |
Price/Cash Flow (TTM) | 3.0x |
Operating Margin | 4.17% |
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.
