Ford Motor CoNYSE:F
- LAST PRICE12.2800
- TODAY'S CHANGE (%)-0.1000 (-0.8078%)
- Bid / Lots12.2700/ 9
- Ask / Lots12.2900/ 2
- Open / Previous Close12.3700 / 12.3800
- Day Range
- 52 Week Range
- Volume24,011,285
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 | 747955 | 12.331 |
| 09:34 ET | 99865 | 12.335 |
| 09:36 ET | 200944 | 12.32 |
| 09:38 ET | 102365 | 12.3 |
| 09:39 ET | 166888 | 12.305 |
| 09:41 ET | 125724 | 12.3099 |
| 09:43 ET | 244654 | 12.275 |
| 09:45 ET | 86751 | 12.2799 |
| 09:48 ET | 146545 | 12.27 |
| 09:50 ET | 78516 | 12.27 |
| 09:52 ET | 153595 | 12.26 |
| 09:54 ET | 122591 | 12.275 |
| 09:56 ET | 110538 | 12.28 |
| 09:57 ET | 53983 | 12.285 |
| 09:59 ET | 95266 | 12.2764 |
| 10:01 ET | 248515 | 12.295 |
| 10:03 ET | 53141 | 12.295 |
| 10:06 ET | 223899 | 12.305 |
| 10:08 ET | 73524 | 12.295 |
| 10:10 ET | 63150 | 12.2997 |
| 10:12 ET | 57449 | 12.285 |
| 10:14 ET | 56854 | 12.285 |
| 10:15 ET | 138580 | 12.295 |
| 10:17 ET | 64237 | 12.2993 |
| 10:19 ET | 45259 | 12.295 |
| 10:21 ET | 48384 | 12.295 |
| 10:24 ET | 111621 | 12.3 |
| 10:26 ET | 40634 | 12.3047 |
| 10:28 ET | 104289 | 12.315 |
| 10:30 ET | 53622 | 12.315 |
| 10:32 ET | 74733 | 12.31 |
| 10:33 ET | 202233 | 12.3115 |
| 10:35 ET | 49578 | 12.315 |
| 10:37 ET | 50766 | 12.31 |
| 10:39 ET | 50667 | 12.315 |
| 10:42 ET | 100433 | 12.305 |
| 10:44 ET | 65299 | 12.305 |
| 10:46 ET | 35583 | 12.305 |
| 10:48 ET | 159230 | 12.295 |
| 10:50 ET | 109389 | 12.3 |
| 10:51 ET | 25779 | 12.31 |
| 10:53 ET | 74751 | 12.295 |
| 10:55 ET | 14878 | 12.2973 |
| 10:57 ET | 124738 | 12.295 |
| 11:00 ET | 35908 | 12.2999 |
| 11:02 ET | 111817 | 12.285 |
| 11:04 ET | 92873 | 12.2901 |
| 11:06 ET | 84315 | 12.295 |
| 11:08 ET | 87050 | 12.295 |
| 11:09 ET | 150628 | 12.305 |
| 11:11 ET | 41870 | 12.305 |
| 11:13 ET | 64254 | 12.31 |
| 11:15 ET | 22441 | 12.3 |
| 11:18 ET | 55701 | 12.3001 |
| 11:20 ET | 29604 | 12.31 |
| 11:22 ET | 61643 | 12.305 |
| 11:24 ET | 37306 | 12.305 |
| 11:26 ET | 67648 | 12.3 |
| 11:27 ET | 91075 | 12.315 |
| 11:29 ET | 68278 | 12.315 |
| 11:31 ET | 163899 | 12.3023 |
| 11:33 ET | 81762 | 12.315 |
| 11:36 ET | 77807 | 12.32 |
| 11:38 ET | 35182 | 12.315 |
| 11:40 ET | 19993 | 12.3122 |
| 11:42 ET | 50015 | 12.315 |
| 11:44 ET | 22175 | 12.32 |
| 11:45 ET | 14440 | 12.32 |
| 11:47 ET | 68787 | 12.32 |
| 11:49 ET | 88925 | 12.32 |
| 11:51 ET | 41999 | 12.325 |
| 11:54 ET | 44358 | 12.33 |
| 11:56 ET | 61659 | 12.325 |
| 11:58 ET | 41857 | 12.325 |
| 12:00 ET | 55140 | 12.32 |
| 12:02 ET | 113658 | 12.33 |
| 12:03 ET | 29743 | 12.335 |
| 12:05 ET | 235636 | 12.325 |
| 12:07 ET | 205241 | 12.3323 |
| 12:09 ET | 104974 | 12.334 |
| 12:12 ET | 66682 | 12.32 |
| 12:14 ET | 18431 | 12.325 |
| 12:16 ET | 20100 | 12.325 |
| 12:18 ET | 13095 | 12.325 |
| 12:20 ET | 24624 | 12.325 |
| 12:21 ET | 16163 | 12.3224 |
| 12:23 ET | 12705 | 12.3275 |
| 12:25 ET | 25256 | 12.33 |
| 12:27 ET | 29761 | 12.32 |
| 12:30 ET | 21039 | 12.325 |
| 12:32 ET | 122186 | 12.325 |
| 12:34 ET | 18765 | 12.325 |
| 12:36 ET | 10194 | 12.325 |
| 12:38 ET | 18314 | 12.325 |
| 12:39 ET | 16667 | 12.32 |
| 12:41 ET | 324537 | 12.32 |
| 12:43 ET | 33814 | 12.325 |
| 12:45 ET | 19496 | 12.3252 |
| 12:48 ET | 155809 | 12.34 |
| 12:50 ET | 18101 | 12.335 |
| 12:52 ET | 98922 | 12.335 |
| 12:54 ET | 14611 | 12.33 |
| 12:56 ET | 30527 | 12.335 |
| 12:57 ET | 35002 | 12.3364 |
| 12:59 ET | 93944 | 12.335 |
| 01:01 ET | 21377 | 12.34 |
| 01:03 ET | 78309 | 12.345 |
| 01:06 ET | 12057 | 12.34 |
| 01:08 ET | 46012 | 12.345 |
| 01:10 ET | 335139 | 12.3401 |
| 01:12 ET | 23663 | 12.345 |
| 01:14 ET | 40370 | 12.345 |
| 01:15 ET | 28019 | 12.3425 |
| 01:17 ET | 15415 | 12.345 |
| 01:19 ET | 198716 | 12.335 |
| 01:21 ET | 153192 | 12.33 |
| 01:24 ET | 35118 | 12.325 |
| 01:26 ET | 45010 | 12.3228 |
| 01:28 ET | 42491 | 12.33 |
| 01:30 ET | 209832 | 12.315 |
| 01:32 ET | 171079 | 12.305 |
| 01:33 ET | 114856 | 12.3 |
| 01:35 ET | 46506 | 12.3 |
| 01:37 ET | 57211 | 12.3099 |
| 01:39 ET | 60647 | 12.305 |
| 01:42 ET | 118757 | 12.295 |
| 01:44 ET | 9775 | 12.295 |
| 01:46 ET | 15182 | 12.292 |
| 01:48 ET | 79635 | 12.29 |
| 01:50 ET | 58630 | 12.295 |
| 01:51 ET | 54701 | 12.295 |
| 01:53 ET | 239111 | 12.281 |
| 01:55 ET | 190668 | 12.2927 |
| 01:57 ET | 87763 | 12.285 |
| 02:00 ET | 28715 | 12.28 |
| 02:02 ET | 138591 | 12.275 |
| 02:04 ET | 36846 | 12.27 |
| 02:06 ET | 26236 | 12.28 |
| 02:08 ET | 29347 | 12.27 |
| 02:09 ET | 125128 | 12.2798 |
| 02:11 ET | 56594 | 12.275 |
| 02:13 ET | 33418 | 12.275 |
| 02:15 ET | 212716 | 12.265 |
| 02:18 ET | 52846 | 12.265 |
| 02:20 ET | 48161 | 12.26 |
| 02:22 ET | 29583 | 12.265 |
| 02:24 ET | 36811 | 12.265 |
| 02:26 ET | 181419 | 12.278 |
| 02:27 ET | 36626 | 12.2799 |
| 02:29 ET | 52358 | 12.27 |
| 02:31 ET | 121936 | 12.2801 |
| 02:33 ET | 33792 | 12.285 |
| 02:36 ET | 36268 | 12.285 |
| 02:38 ET | 38203 | 12.285 |
| 02:40 ET | 31045 | 12.2817 |
| 02:42 ET | 38291 | 12.285 |
| 02:44 ET | 21604 | 12.28 |
| 02:45 ET | 21981 | 12.2843 |
| 02:47 ET | 16923 | 12.285 |
| 02:49 ET | 53164 | 12.28 |
| 02:51 ET | 48980 | 12.285 |
| 02:54 ET | 52782 | 12.285 |
| 02:56 ET | 162989 | 12.285 |
| 02:58 ET | 225561 | 12.285 |
| 03:00 ET | 88737 | 12.285 |
| 03:02 ET | 55918 | 12.285 |
| 03:03 ET | 28701 | 12.285 |
| 03:05 ET | 28432 | 12.285 |
| 03:07 ET | 22859 | 12.285 |
| 03:09 ET | 47950 | 12.285 |
| 03:12 ET | 21284 | 12.285 |
| 03:14 ET | 16072 | 12.285 |
| 03:16 ET | 18966 | 12.28 |
| 03:18 ET | 21252 | 12.285 |
| 03:20 ET | 122384 | 12.2714 |
| 03:21 ET | 68957 | 12.275 |
| 03:23 ET | 229057 | 12.2727 |
| 03:25 ET | 22812 | 12.275 |
| 03:27 ET | 56081 | 12.2701 |
| 03:30 ET | 40735 | 12.28 |
| 03:32 ET | 177018 | 12.265 |
| 03:34 ET | 34317 | 12.26 |
| 03:36 ET | 44190 | 12.265 |
| 03:38 ET | 55550 | 12.27 |
| 03:39 ET | 88159 | 12.27 |
| 03:41 ET | 206783 | 12.28 |
| 03:43 ET | 358621 | 12.265 |
| 03:45 ET | 95269 | 12.26 |
| 03:48 ET | 264365 | 12.25 |
| 03:50 ET | 210022 | 12.25 |
| 03:52 ET | 414173 | 12.2537 |
| 03:54 ET | 188955 | 12.255 |
| 03:56 ET | 339784 | 12.255 |
| 03:57 ET | 443734 | 12.255 |
| 03:59 ET | 3684135 | 12.28 |
Today
May 15, 2024
DJ BYD's Coming for Ford And Toyota. It Just Unveiled a Truck. -- Barrons.com, from 8:39AM ET on Wednesday May 15, 2024 by Dow Jones
8:39AM ET on Wednesday May 15, 2024 by Dow JonesDJ Tesla Stock Heads for 3 Straight Gains After Biden Tariff Announcement -- Barrons.com, from 4:56AM ET on Wednesday May 15, 2024 by Dow Jones
4:56AM ET on Wednesday May 15, 2024 by Dow Jones
May 14, 2024
NYSE SQUARESPACE ALERT Leading Law Firm BFA LLP Notifies SQSP Investors of Investigation into Permira Buyout Contact the Firm for More Details, from 4:09PM ET on Tuesday May 14, 2024 by Dow Jones
4:09PM ET on Tuesday May 14, 2024 by Dow JonesDJ Biden's EV Tariff Is All for Show. Tesla, GM, and Ford Already Have Protection. -- Barrons.com, from 2:53PM ET on Tuesday May 14, 2024 by Dow Jones
2:53PM ET on Tuesday May 14, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Ford Motor Co | 49.4B | 12.7x | +3.89% |
General Motors Co | 52.3B | 5.6x | +6.11% |
Mercedes-Benz Group AG | 79.5B | 5.4x | +14.71% |
Rivian Automotive Inc | 10.1B | -1.8x | --- |
Harley-Davidson Inc | 4.8B | 7.9x | +8.75% |
Li Auto Inc | 27.1B | 16.3x | --- |
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 | $49.4B |
|---|---|
Revenue (TTM) | $177.5B |
Shares Outstanding | 4.0B |
Dividend Yield | 4.89% |
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 | 12.7x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 4.2x |
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.
