Ford Motor CoNYSE:F
- LAST PRICE11.8400
- TODAY'S CHANGE (%)-0.1000 (-0.8375%)
- Bid / Lots11.8200/ 1
- Ask / Lots11.8500/ 9
- Open / Previous Close11.9000 / 11.9400
- Day Range
- 52 Week Range
- Volume50,201,923
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 | 2750383 | 11.84 |
| 09:34 ET | 228211 | 11.865 |
| 09:36 ET | 217357 | 11.865 |
| 09:38 ET | 245934 | 11.86 |
| 09:39 ET | 187168 | 11.8432 |
| 09:41 ET | 256370 | 11.85 |
| 09:43 ET | 161578 | 11.855 |
| 09:45 ET | 432078 | 11.77 |
| 09:48 ET | 356203 | 11.8 |
| 09:50 ET | 310018 | 11.835 |
| 09:52 ET | 204915 | 11.83 |
| 09:54 ET | 258968 | 11.845 |
| 09:56 ET | 190574 | 11.855 |
| 09:57 ET | 233202 | 11.835 |
| 09:59 ET | 278764 | 11.835 |
| 10:01 ET | 323616 | 11.81 |
| 10:03 ET | 360673 | 11.8001 |
| 10:06 ET | 120990 | 11.805 |
| 10:08 ET | 148709 | 11.805 |
| 10:10 ET | 154144 | 11.795 |
| 10:12 ET | 280028 | 11.7999 |
| 10:14 ET | 191245 | 11.78 |
| 10:15 ET | 186967 | 11.785 |
| 10:17 ET | 279920 | 11.785 |
| 10:19 ET | 131915 | 11.795 |
| 10:21 ET | 138456 | 11.79 |
| 10:24 ET | 118305 | 11.795 |
| 10:26 ET | 213711 | 11.805 |
| 10:28 ET | 327765 | 11.82 |
| 10:30 ET | 313637 | 11.825 |
| 10:32 ET | 366626 | 11.815 |
| 10:33 ET | 113370 | 11.805 |
| 10:35 ET | 198975 | 11.815 |
| 10:37 ET | 339425 | 11.835 |
| 10:39 ET | 286990 | 11.81 |
| 10:42 ET | 263180 | 11.81 |
| 10:44 ET | 223484 | 11.805 |
| 10:46 ET | 66114 | 11.805 |
| 10:48 ET | 199670 | 11.795 |
| 10:50 ET | 291902 | 11.805 |
| 10:51 ET | 113010 | 11.82 |
| 10:53 ET | 227597 | 11.825 |
| 10:55 ET | 180100 | 11.8262 |
| 10:57 ET | 75628 | 11.8215 |
| 11:00 ET | 133773 | 11.805 |
| 11:02 ET | 191141 | 11.805 |
| 11:04 ET | 17326 | 11.81 |
| 11:06 ET | 96855 | 11.79 |
| 11:08 ET | 33322 | 11.795 |
| 11:09 ET | 364766 | 11.7862 |
| 11:11 ET | 197054 | 11.775 |
| 11:13 ET | 168007 | 11.785 |
| 11:15 ET | 144003 | 11.795 |
| 11:18 ET | 171356 | 11.805 |
| 11:20 ET | 90534 | 11.81 |
| 11:22 ET | 450451 | 11.805 |
| 11:24 ET | 316482 | 11.815 |
| 11:26 ET | 266277 | 11.815 |
| 11:27 ET | 117714 | 11.805 |
| 11:29 ET | 318197 | 11.795 |
| 11:31 ET | 200445 | 11.785 |
| 11:33 ET | 149117 | 11.785 |
| 11:36 ET | 159528 | 11.785 |
| 11:38 ET | 175260 | 11.775 |
| 11:40 ET | 212312 | 11.775 |
| 11:42 ET | 191285 | 11.78 |
| 11:44 ET | 311920 | 11.7701 |
| 11:45 ET | 207360 | 11.765 |
| 11:47 ET | 133071 | 11.77 |
| 11:49 ET | 65315 | 11.765 |
| 11:51 ET | 73075 | 11.77 |
| 11:54 ET | 196903 | 11.775 |
| 11:56 ET | 112304 | 11.7798 |
| 11:58 ET | 187773 | 11.79 |
| 12:00 ET | 123864 | 11.7836 |
| 12:02 ET | 270994 | 11.785 |
| 12:03 ET | 69526 | 11.785 |
| 12:05 ET | 37156 | 11.785 |
| 12:07 ET | 55370 | 11.785 |
| 12:09 ET | 317106 | 11.785 |
| 12:12 ET | 236677 | 11.7802 |
| 12:14 ET | 56006 | 11.785 |
| 12:16 ET | 52991 | 11.785 |
| 12:18 ET | 64795 | 11.78 |
| 12:20 ET | 202406 | 11.77 |
| 12:21 ET | 161110 | 11.785 |
| 12:23 ET | 67340 | 11.785 |
| 12:25 ET | 89698 | 11.79 |
| 12:27 ET | 154411 | 11.795 |
| 12:30 ET | 64209 | 11.8 |
| 12:32 ET | 102887 | 11.795 |
| 12:34 ET | 40919 | 11.8 |
| 12:36 ET | 105968 | 11.81 |
| 12:38 ET | 39685 | 11.805 |
| 12:39 ET | 38364 | 11.805 |
| 12:41 ET | 106750 | 11.805 |
| 12:43 ET | 71846 | 11.805 |
| 12:45 ET | 154209 | 11.8 |
| 12:48 ET | 28991 | 11.795 |
| 12:50 ET | 41708 | 11.7999 |
| 12:52 ET | 58650 | 11.79 |
| 12:54 ET | 87694 | 11.81 |
| 12:56 ET | 95697 | 11.815 |
| 12:57 ET | 42260 | 11.815 |
| 12:59 ET | 37040 | 11.815 |
| 01:01 ET | 44426 | 11.82 |
| 01:03 ET | 97717 | 11.825 |
| 01:06 ET | 37367 | 11.825 |
| 01:08 ET | 245153 | 11.835 |
| 01:10 ET | 29512 | 11.835 |
| 01:12 ET | 38629 | 11.835 |
| 01:14 ET | 128286 | 11.835 |
| 01:15 ET | 21204 | 11.835 |
| 01:17 ET | 27350 | 11.835 |
| 01:19 ET | 129580 | 11.825 |
| 01:21 ET | 42704 | 11.82 |
| 01:24 ET | 87301 | 11.82 |
| 01:26 ET | 67912 | 11.815 |
| 01:28 ET | 25826 | 11.8117 |
| 01:30 ET | 30340 | 11.82 |
| 01:32 ET | 81149 | 11.8199 |
| 01:33 ET | 91669 | 11.82 |
| 01:35 ET | 70869 | 11.815 |
| 01:37 ET | 63029 | 11.81 |
| 01:39 ET | 95840 | 11.825 |
| 01:42 ET | 41787 | 11.83 |
| 01:44 ET | 54480 | 11.825 |
| 01:46 ET | 33047 | 11.83 |
| 01:48 ET | 13839 | 11.825 |
| 01:50 ET | 18892 | 11.825 |
| 01:51 ET | 14376 | 11.8201 |
| 01:53 ET | 71452 | 11.825 |
| 01:55 ET | 79637 | 11.83 |
| 01:57 ET | 131853 | 11.84 |
| 02:00 ET | 148590 | 11.83 |
| 02:02 ET | 37577 | 11.82 |
| 02:04 ET | 214321 | 11.815 |
| 02:06 ET | 148063 | 11.805 |
| 02:08 ET | 86460 | 11.815 |
| 02:09 ET | 48600 | 11.815 |
| 02:11 ET | 26687 | 11.815 |
| 02:13 ET | 25318 | 11.815 |
| 02:15 ET | 84543 | 11.82 |
| 02:18 ET | 322811 | 11.825 |
| 02:20 ET | 53427 | 11.82 |
| 02:22 ET | 64095 | 11.82 |
| 02:24 ET | 118418 | 11.815 |
| 02:26 ET | 42209 | 11.82 |
| 02:27 ET | 129644 | 11.825 |
| 02:29 ET | 19865 | 11.83 |
| 02:31 ET | 33941 | 11.83 |
| 02:33 ET | 56477 | 11.825 |
| 02:36 ET | 79316 | 11.83 |
| 02:38 ET | 45023 | 11.825 |
| 02:40 ET | 71858 | 11.83 |
| 02:42 ET | 28033 | 11.83 |
| 02:44 ET | 67592 | 11.825 |
| 02:45 ET | 33239 | 11.825 |
| 02:47 ET | 84448 | 11.825 |
| 02:49 ET | 148439 | 11.81 |
| 02:51 ET | 31963 | 11.815 |
| 02:54 ET | 31502 | 11.815 |
| 02:56 ET | 48068 | 11.8188 |
| 02:58 ET | 160759 | 11.825 |
| 03:00 ET | 60043 | 11.825 |
| 03:02 ET | 57818 | 11.825 |
| 03:03 ET | 95213 | 11.84 |
| 03:05 ET | 67310 | 11.84 |
| 03:07 ET | 56279 | 11.835 |
| 03:09 ET | 237776 | 11.825 |
| 03:12 ET | 46844 | 11.8262 |
| 03:14 ET | 30183 | 11.825 |
| 03:16 ET | 67737 | 11.83 |
| 03:18 ET | 103552 | 11.825 |
| 03:20 ET | 51763 | 11.8263 |
| 03:21 ET | 211783 | 11.82 |
| 03:23 ET | 100183 | 11.81 |
| 03:25 ET | 45296 | 11.815 |
| 03:27 ET | 24626 | 11.815 |
| 03:30 ET | 52795 | 11.82 |
| 03:32 ET | 379460 | 11.815 |
| 03:34 ET | 116132 | 11.82 |
| 03:36 ET | 93557 | 11.815 |
| 03:38 ET | 283771 | 11.84 |
| 03:39 ET | 78863 | 11.84 |
| 03:41 ET | 271562 | 11.85 |
| 03:43 ET | 118238 | 11.845 |
| 03:45 ET | 157651 | 11.845 |
| 03:48 ET | 245304 | 11.83 |
| 03:50 ET | 520177 | 11.825 |
| 03:52 ET | 413557 | 11.845 |
| 03:54 ET | 435881 | 11.855 |
| 03:56 ET | 400916 | 11.84 |
| 03:57 ET | 240783 | 11.8395 |
| 03:59 ET | 12773892 | 11.84 |
Jun 18, 2024
DJ The Tesla Model Y Takes Top Spot in American-Made Index Yet Again -- Barrons.com, from 7:56AM ET on Tuesday Jun 18, 2024 by Dow Jones
7:56AM ET on Tuesday Jun 18, 2024 by Dow Jones
Jun 17, 2024
WIDEOPENWEST NOTIFICATION: Think $4.80 Per Share is Too Low for WideOpenWest (NYSE:WOW)? Contact BFA Law about Investigation into the Acquisition Price, from 6:38AM ET on Monday Jun 17, 2024 by Dow Jones
6:38AM ET on Monday Jun 17, 2024 by Dow JonesBIOGEN SHAREHOLDER DEADLINE: Lose Money on your Biogen Inc. (Nasdaq:BIIB) Investment? BFA Law Reminds You to Contact the Firm before July 22, 2024 Cutoff Date, from 6:35AM ET on Monday Jun 17, 2024 by Dow Jones
6:35AM ET on Monday Jun 17, 2024 by Dow Jones
Jun 14, 2024
DJ How GM Left Tesla in the Dust and Became the Top Car Stock of 2024 -- Barrons.com, from 12:13PM ET on Friday Jun 14, 2024 by Dow Jones
12:13PM ET on Friday Jun 14, 2024 by Dow JonesDJ Nice EV You Got There -- Can You Afford to Insure It? -- Heard on the Street -- WSJ, from 5:30AM ET on Friday Jun 14, 2024 by Dow Jones
5:30AM ET on Friday Jun 14, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Ford Motor Co | 47.3B | 12.2x | +3.89% |
General Motors Co | 54.4B | 5.8x | +6.11% |
Mercedes-Benz Group AG | 72.9B | 5.0x | +14.71% |
Rivian Automotive Inc | 10.3B | -1.8x | --- |
Harley-Davidson Inc | 4.5B | 7.5x | +8.75% |
Lucid Group Inc | 5.7B | -2.0x | --- |
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
- Chief Executive Officer - Ford Pro and Ford Customer Service Division
- Theodore Cannis
- President - Ford Blue
- Andrew Frick
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 | $47.3B |
|---|---|
Revenue (TTM) | $177.5B |
Shares Outstanding | 4.0B |
Dividend Yield | 5.07% |
Annual Dividend Rate | 0.6000 USD |
Ex-Dividend Date | 05-07-24 |
Pay Date | 06-03-24 |
Beta | 1.62 |
EPS | $0.97 |
Book Value | $10.29 |
P/E Ratio | 12.2x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 4.0x |
Operating Margin | 2.57% |
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.
