Ford Motor CoNYSE:F
- LAST PRICE12.1300
- TODAY'S CHANGE (%)0.3600 (3.0586%)
- Bid / Lots12.0800/ 11
- Ask / Lots12.1200/ 2
- Open / Previous Close11.7700 / 11.7700
- Day Range
- 52 Week Range
- Volume57,205,750
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 | 15642 | 11.72 |
| 09:34 ET | 1138639 | 11.7464 |
| 09:36 ET | 559912 | 11.8241 |
| 09:38 ET | 144716 | 11.8298 |
| 09:39 ET | 118561 | 11.815 |
| 09:41 ET | 155868 | 11.815 |
| 09:43 ET | 127148 | 11.825 |
| 09:45 ET | 177161 | 11.82 |
| 09:48 ET | 397374 | 11.7909 |
| 09:50 ET | 270135 | 11.815 |
| 09:52 ET | 291743 | 11.8606 |
| 09:54 ET | 207463 | 11.845 |
| 09:56 ET | 65790 | 11.845 |
| 09:57 ET | 183242 | 11.825 |
| 09:59 ET | 96605 | 11.845 |
| 10:01 ET | 170021 | 11.8443 |
| 10:03 ET | 208393 | 11.865 |
| 10:06 ET | 205346 | 11.855 |
| 10:08 ET | 196270 | 11.8603 |
| 10:10 ET | 105546 | 11.865 |
| 10:12 ET | 88796 | 11.865 |
| 10:14 ET | 133217 | 11.865 |
| 10:15 ET | 269040 | 11.865 |
| 10:17 ET | 149973 | 11.855 |
| 10:19 ET | 331860 | 11.8801 |
| 10:21 ET | 119073 | 11.8909 |
| 10:24 ET | 221498 | 11.905 |
| 10:26 ET | 384436 | 11.905 |
| 10:28 ET | 360956 | 11.9 |
| 10:30 ET | 415124 | 11.8801 |
| 10:32 ET | 270707 | 11.915 |
| 10:33 ET | 260493 | 11.935 |
| 10:35 ET | 178594 | 11.94 |
| 10:37 ET | 693528 | 11.965 |
| 10:39 ET | 484419 | 11.955 |
| 10:42 ET | 253480 | 11.955 |
| 10:44 ET | 221643 | 11.955 |
| 10:46 ET | 356509 | 11.925 |
| 10:48 ET | 352210 | 11.91 |
| 10:50 ET | 116572 | 11.915 |
| 10:51 ET | 252160 | 11.905 |
| 10:53 ET | 227680 | 11.9201 |
| 10:55 ET | 136231 | 11.925 |
| 10:57 ET | 275493 | 11.9299 |
| 11:00 ET | 227986 | 11.935 |
| 11:02 ET | 244622 | 11.955 |
| 11:04 ET | 290679 | 11.9585 |
| 11:06 ET | 249020 | 11.9212 |
| 11:08 ET | 150591 | 11.94 |
| 11:09 ET | 102869 | 11.9422 |
| 11:11 ET | 150569 | 11.955 |
| 11:13 ET | 90926 | 11.96 |
| 11:15 ET | 66924 | 11.955 |
| 11:18 ET | 290337 | 11.9527 |
| 11:20 ET | 162996 | 11.9615 |
| 11:22 ET | 121906 | 11.95 |
| 11:24 ET | 129904 | 11.955 |
| 11:26 ET | 299137 | 11.965 |
| 11:27 ET | 109169 | 11.96 |
| 11:29 ET | 122301 | 11.9501 |
| 11:31 ET | 187482 | 11.935 |
| 11:33 ET | 37548 | 11.935 |
| 11:36 ET | 209206 | 11.94 |
| 11:38 ET | 147165 | 11.94 |
| 11:40 ET | 57847 | 11.935 |
| 11:42 ET | 51081 | 11.935 |
| 11:44 ET | 168000 | 11.945 |
| 11:45 ET | 100310 | 11.945 |
| 11:47 ET | 53526 | 11.95 |
| 11:49 ET | 244804 | 11.965 |
| 11:51 ET | 100015 | 11.97 |
| 11:54 ET | 42848 | 11.965 |
| 11:56 ET | 77986 | 11.965 |
| 11:58 ET | 142182 | 11.955 |
| 12:00 ET | 34060 | 11.9529 |
| 12:02 ET | 278122 | 11.95 |
| 12:03 ET | 84082 | 11.945 |
| 12:05 ET | 107714 | 11.9368 |
| 12:07 ET | 102914 | 11.935 |
| 12:09 ET | 81651 | 11.94 |
| 12:12 ET | 82335 | 11.935 |
| 12:14 ET | 165251 | 11.945 |
| 12:16 ET | 8966 | 11.945 |
| 12:18 ET | 56878 | 11.945 |
| 12:20 ET | 171185 | 11.9501 |
| 12:21 ET | 181904 | 11.935 |
| 12:23 ET | 74353 | 11.935 |
| 12:25 ET | 125198 | 11.945 |
| 12:27 ET | 71116 | 11.94 |
| 12:30 ET | 96574 | 11.955 |
| 12:32 ET | 23016 | 11.96 |
| 12:34 ET | 47841 | 11.955 |
| 12:36 ET | 62034 | 11.955 |
| 12:38 ET | 46466 | 11.955 |
| 12:39 ET | 117138 | 11.955 |
| 12:41 ET | 364080 | 11.96 |
| 12:43 ET | 50360 | 11.9501 |
| 12:45 ET | 262175 | 11.955 |
| 12:48 ET | 272357 | 11.965 |
| 12:50 ET | 281614 | 11.965 |
| 12:52 ET | 44899 | 11.97 |
| 12:54 ET | 30963 | 11.965 |
| 12:56 ET | 336131 | 11.97 |
| 12:57 ET | 35635 | 11.975 |
| 12:59 ET | 135037 | 11.9644 |
| 01:01 ET | 33596 | 11.96 |
| 01:03 ET | 103146 | 11.9799 |
| 01:06 ET | 32933 | 11.975 |
| 01:08 ET | 322285 | 11.985 |
| 01:10 ET | 156439 | 11.975 |
| 01:12 ET | 49318 | 11.975 |
| 01:14 ET | 269691 | 11.98 |
| 01:15 ET | 32617 | 11.9799 |
| 01:17 ET | 24724 | 11.975 |
| 01:19 ET | 36019 | 11.98 |
| 01:21 ET | 250993 | 11.98 |
| 01:24 ET | 53420 | 11.985 |
| 01:26 ET | 261409 | 11.995 |
| 01:28 ET | 29171 | 11.9999 |
| 01:30 ET | 40687 | 11.99 |
| 01:32 ET | 74279 | 11.995 |
| 01:33 ET | 43990 | 11.995 |
| 01:35 ET | 298619 | 11.995 |
| 01:37 ET | 617225 | 12.0136 |
| 01:39 ET | 166874 | 12.025 |
| 01:42 ET | 135796 | 12.035 |
| 01:44 ET | 146115 | 12.035 |
| 01:46 ET | 41851 | 12.035 |
| 01:48 ET | 31630 | 12.035 |
| 01:50 ET | 236490 | 12.035 |
| 01:51 ET | 252906 | 12.06 |
| 01:53 ET | 323777 | 12.045 |
| 01:55 ET | 324978 | 12.05 |
| 01:57 ET | 127021 | 12.055 |
| 02:00 ET | 76728 | 12.06 |
| 02:02 ET | 185899 | 12.045 |
| 02:04 ET | 35836 | 12.0401 |
| 02:06 ET | 196914 | 12.05 |
| 02:08 ET | 146160 | 12.055 |
| 02:09 ET | 130235 | 12.0501 |
| 02:11 ET | 61908 | 12.055 |
| 02:13 ET | 330106 | 12.055 |
| 02:15 ET | 98745 | 12.06 |
| 02:18 ET | 32954 | 12.065 |
| 02:20 ET | 54702 | 12.065 |
| 02:22 ET | 70312 | 12.065 |
| 02:24 ET | 37267 | 12.065 |
| 02:26 ET | 157489 | 12.052 |
| 02:27 ET | 203094 | 12.045 |
| 02:29 ET | 223888 | 12.045 |
| 02:31 ET | 327559 | 12.06 |
| 02:33 ET | 69023 | 12.06 |
| 02:36 ET | 236001 | 12.055 |
| 02:38 ET | 468599 | 12.05 |
| 02:40 ET | 152005 | 12.065 |
| 02:42 ET | 25988 | 12.065 |
| 02:44 ET | 368793 | 12.0731 |
| 02:45 ET | 244457 | 12.075 |
| 02:47 ET | 51261 | 12.08 |
| 02:49 ET | 166965 | 12.075 |
| 02:51 ET | 55142 | 12.08 |
| 02:54 ET | 274280 | 12.085 |
| 02:56 ET | 97778 | 12.085 |
| 02:58 ET | 254034 | 12.09 |
| 03:00 ET | 216256 | 12.0801 |
| 03:02 ET | 50742 | 12.085 |
| 03:03 ET | 278247 | 12.0828 |
| 03:05 ET | 163912 | 12.095 |
| 03:07 ET | 116512 | 12.0901 |
| 03:09 ET | 76733 | 12.095 |
| 03:12 ET | 75184 | 12.095 |
| 03:14 ET | 461824 | 12.11 |
| 03:16 ET | 165000 | 12.105 |
| 03:18 ET | 62641 | 12.11 |
| 03:20 ET | 255884 | 12.12 |
| 03:21 ET | 280887 | 12.105 |
| 03:23 ET | 99128 | 12.11 |
| 03:25 ET | 630084 | 12.105 |
| 03:27 ET | 136605 | 12.115 |
| 03:30 ET | 235089 | 12.105 |
| 03:32 ET | 464077 | 12.11 |
| 03:34 ET | 262286 | 12.115 |
| 03:36 ET | 348145 | 12.12 |
| 03:38 ET | 211376 | 12.1163 |
| 03:39 ET | 203896 | 12.095 |
| 03:41 ET | 200343 | 12.09 |
| 03:43 ET | 639407 | 12.1093 |
| 03:45 ET | 559510 | 12.1115 |
| 03:48 ET | 416208 | 12.115 |
| 03:50 ET | 558469 | 12.105 |
| 03:52 ET | 264839 | 12.105 |
| 03:54 ET | 1259986 | 12.135 |
| 03:56 ET | 798748 | 12.135 |
| 03:57 ET | 921787 | 12.135 |
| 03:59 ET | 8754387 | 12.13 |
May 29, 2024
DJ Tesla, EVs Have a Trump Problem. It's Fixable. -- Barrons.com, from 12:53PM ET on Wednesday May 29, 2024 by Dow Jones
12:53PM ET on Wednesday May 29, 2024 by Dow JonesDJ Tesla, EVs Have a Trump Problem. It's Fixable. -- Barrons.com, from 11:35AM ET on Wednesday May 29, 2024 by Dow Jones
11:35AM ET on Wednesday May 29, 2024 by Dow Jones
May 28, 2024
DJ Toyota's Engine Decision Shows How Hard Making Money in Cars Will Become -- Barrons.com, from 2:03PM ET on Tuesday May 28, 2024 by Dow Jones
2:03PM ET on Tuesday May 28, 2024 by Dow Jones
May 24, 2024
DJ What China's Cheap EVs Mean for Ford, GM, and Tesla -- Barron's, from 9:30PM ET on Friday May 24, 2024 by Dow Jones
9:30PM ET on Friday May 24, 2024 by Dow JonesJohn Lawler to Highlight Progress of Ford+ Plan During 'Chat' at Deutsche Bank 2024 Global Automotive Conference, from 4:30PM ET on Friday May 24, 2024 by Dow Jones
4:30PM ET on Friday May 24, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Ford Motor Co | 48.4B | 12.5x | +3.89% |
General Motors Co | 51.3B | 5.5x | +6.11% |
Mercedes-Benz Group AG | 76.9B | 5.3x | +14.71% |
Rivian Automotive Inc | 10.9B | -1.9x | --- |
Harley-Davidson Inc | 4.8B | 8.0x | +8.75% |
Lotus Technology Inc | 6.6B | 331.0x | --- |
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
- Chief Operating Officer
- 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 | $48.4B |
|---|---|
Revenue (TTM) | $177.5B |
Shares Outstanding | 4.0B |
Dividend Yield | 4.95% |
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 | 12.5x |
Price/Sales (TTM) | 0.3 |
Price/Cash Flow (TTM) | 4.1x |
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.
