Ford Motor CoNYSE:F
- LAST PRICE10.7800
- TODAY'S CHANGE (%)0.1000 (0.9363%)
- Bid / Lots10.7600/ 65
- Ask / Lots10.7700/ 69
- Open / Previous Close10.8400 / 10.6800
- Day Range
- 52 Week Range
- Volume45,469,611
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 | 30958 | 10.85 |
| 09:34 ET | 1096821 | 10.8103 |
| 09:36 ET | 370931 | 10.7973 |
| 09:38 ET | 323692 | 10.82 |
| 09:39 ET | 257977 | 10.8408 |
| 09:41 ET | 234657 | 10.815 |
| 09:43 ET | 149420 | 10.81 |
| 09:45 ET | 145428 | 10.8 |
| 09:48 ET | 210558 | 10.785 |
| 09:50 ET | 168716 | 10.79 |
| 09:52 ET | 130656 | 10.785 |
| 09:54 ET | 99788 | 10.7701 |
| 09:56 ET | 230947 | 10.8 |
| 09:57 ET | 267910 | 10.825 |
| 09:59 ET | 84440 | 10.83 |
| 10:01 ET | 832724 | 10.8389 |
| 10:03 ET | 253228 | 10.835 |
| 10:06 ET | 224301 | 10.85 |
| 10:08 ET | 268369 | 10.86 |
| 10:10 ET | 785977 | 10.86 |
| 10:12 ET | 585155 | 10.885 |
| 10:14 ET | 453405 | 10.875 |
| 10:15 ET | 218860 | 10.866 |
| 10:17 ET | 275791 | 10.88 |
| 10:19 ET | 97625 | 10.875 |
| 10:21 ET | 183135 | 10.885 |
| 10:24 ET | 144751 | 10.9 |
| 10:26 ET | 425901 | 10.91 |
| 10:28 ET | 445125 | 10.9 |
| 10:30 ET | 922588 | 10.9197 |
| 10:32 ET | 304349 | 10.915 |
| 10:33 ET | 188601 | 10.9288 |
| 10:35 ET | 684120 | 10.95 |
| 10:37 ET | 642224 | 10.9349 |
| 10:39 ET | 401725 | 10.925 |
| 10:42 ET | 284918 | 10.92 |
| 10:44 ET | 74212 | 10.915 |
| 10:46 ET | 122491 | 10.925 |
| 10:48 ET | 242859 | 10.9118 |
| 10:50 ET | 348707 | 10.915 |
| 10:51 ET | 303966 | 10.9199 |
| 10:53 ET | 72710 | 10.915 |
| 10:55 ET | 324888 | 10.9238 |
| 10:57 ET | 164765 | 10.913 |
| 11:00 ET | 97742 | 10.92 |
| 11:02 ET | 83078 | 10.925 |
| 11:04 ET | 149541 | 10.935 |
| 11:06 ET | 248015 | 10.9341 |
| 11:08 ET | 232399 | 10.935 |
| 11:09 ET | 239048 | 10.945 |
| 11:11 ET | 193935 | 10.935 |
| 11:13 ET | 310637 | 10.95 |
| 11:15 ET | 119920 | 10.94 |
| 11:18 ET | 183097 | 10.955 |
| 11:20 ET | 244247 | 10.955 |
| 11:22 ET | 210066 | 10.965 |
| 11:24 ET | 171452 | 10.965 |
| 11:26 ET | 246043 | 10.965 |
| 11:27 ET | 170965 | 10.9659 |
| 11:29 ET | 257980 | 10.985 |
| 11:31 ET | 331974 | 10.975 |
| 11:33 ET | 173046 | 10.983 |
| 11:36 ET | 133839 | 10.97 |
| 11:38 ET | 294733 | 10.97 |
| 11:40 ET | 114243 | 10.9756 |
| 11:42 ET | 197623 | 10.966688 |
| 11:44 ET | 125263 | 10.9698 |
| 11:45 ET | 86497 | 10.97 |
| 11:47 ET | 100548 | 10.965 |
| 11:49 ET | 117560 | 10.975 |
| 11:51 ET | 268698 | 10.975 |
| 11:54 ET | 149732 | 10.9607 |
| 11:56 ET | 66431 | 10.965 |
| 11:58 ET | 236556 | 10.961705 |
| 12:00 ET | 283780 | 10.955 |
| 12:02 ET | 162194 | 10.955 |
| 12:03 ET | 254883 | 10.9512 |
| 12:05 ET | 72464 | 10.95 |
| 12:07 ET | 75681 | 10.95 |
| 12:09 ET | 208835 | 10.935 |
| 12:12 ET | 127017 | 10.93 |
| 12:14 ET | 162548 | 10.9201 |
| 12:16 ET | 98022 | 10.915 |
| 12:18 ET | 150570 | 10.923307 |
| 12:20 ET | 113430 | 10.926 |
| 12:21 ET | 44041 | 10.925 |
| 12:23 ET | 185036 | 10.915 |
| 12:25 ET | 51424 | 10.915 |
| 12:27 ET | 128646 | 10.8938 |
| 12:30 ET | 99706 | 10.895 |
| 12:32 ET | 162756 | 10.88 |
| 12:34 ET | 871006 | 10.796 |
| 12:36 ET | 468347 | 10.805 |
| 12:38 ET | 175793 | 10.835 |
| 12:39 ET | 130104 | 10.845 |
| 12:41 ET | 111528 | 10.8425 |
| 12:43 ET | 172707 | 10.82 |
| 12:45 ET | 144636 | 10.82 |
| 12:48 ET | 59923 | 10.825 |
| 12:50 ET | 31958 | 10.825 |
| 12:52 ET | 34088 | 10.825 |
| 12:54 ET | 71325 | 10.82 |
| 12:56 ET | 150458 | 10.825 |
| 12:57 ET | 125686 | 10.827 |
| 12:59 ET | 29785 | 10.825 |
| 01:01 ET | 19985 | 10.825 |
| 01:03 ET | 55967 | 10.825 |
| 01:06 ET | 171350 | 10.825 |
| 01:08 ET | 468315 | 10.805 |
| 01:10 ET | 202187 | 10.805 |
| 01:12 ET | 36832 | 10.8075 |
| 01:14 ET | 47564 | 10.81 |
| 01:15 ET | 227801 | 10.805 |
| 01:17 ET | 106969 | 10.79 |
| 01:19 ET | 13846 | 10.795 |
| 01:21 ET | 124896 | 10.805 |
| 01:24 ET | 90493 | 10.805 |
| 01:26 ET | 271127 | 10.82 |
| 01:28 ET | 114551 | 10.82 |
| 01:30 ET | 446792 | 10.8201 |
| 01:32 ET | 148398 | 10.8299 |
| 01:33 ET | 164691 | 10.8001 |
| 01:35 ET | 246062 | 10.815 |
| 01:37 ET | 80886 | 10.82 |
| 01:39 ET | 107827 | 10.8162 |
| 01:42 ET | 23677 | 10.82 |
| 01:44 ET | 63083 | 10.83 |
| 01:46 ET | 54718 | 10.825 |
| 01:48 ET | 57132 | 10.825 |
| 01:50 ET | 238052 | 10.83 |
| 01:51 ET | 105410 | 10.83 |
| 01:53 ET | 23339 | 10.835 |
| 01:55 ET | 208343 | 10.815 |
| 01:57 ET | 85573 | 10.807 |
| 02:00 ET | 75690 | 10.805 |
| 02:02 ET | 58340 | 10.805 |
| 02:04 ET | 34300 | 10.805 |
| 02:06 ET | 140028 | 10.7901 |
| 02:08 ET | 31788 | 10.79 |
| 02:09 ET | 153074 | 10.785 |
| 02:11 ET | 300438 | 10.7885 |
| 02:13 ET | 51928 | 10.785 |
| 02:15 ET | 32272 | 10.7856 |
| 02:18 ET | 361731 | 10.816 |
| 02:20 ET | 113575 | 10.8121 |
| 02:22 ET | 100098 | 10.805 |
| 02:24 ET | 79522 | 10.795 |
| 02:26 ET | 28031 | 10.795 |
| 02:27 ET | 132958 | 10.7856 |
| 02:29 ET | 107875 | 10.785 |
| 02:31 ET | 203406 | 10.775 |
| 02:33 ET | 280505 | 10.7701 |
| 02:36 ET | 57727 | 10.775 |
| 02:38 ET | 54679 | 10.775 |
| 02:40 ET | 316089 | 10.7701 |
| 02:42 ET | 57152 | 10.7746 |
| 02:44 ET | 35497 | 10.7779 |
| 02:45 ET | 206275 | 10.7988 |
| 02:47 ET | 121429 | 10.795 |
| 02:49 ET | 63544 | 10.795 |
| 02:51 ET | 107888 | 10.8096 |
| 02:54 ET | 35570 | 10.805 |
| 02:56 ET | 229340 | 10.8163 |
| 02:58 ET | 70574 | 10.82 |
| 03:00 ET | 124547 | 10.815 |
| 03:02 ET | 86683 | 10.8101 |
| 03:03 ET | 90115 | 10.805 |
| 03:05 ET | 42130 | 10.81 |
| 03:07 ET | 47812 | 10.805 |
| 03:09 ET | 31923 | 10.8054 |
| 03:12 ET | 35759 | 10.805 |
| 03:14 ET | 234136 | 10.8 |
| 03:16 ET | 92183 | 10.8014 |
| 03:18 ET | 27512 | 10.805 |
| 03:20 ET | 43003 | 10.8 |
| 03:21 ET | 113221 | 10.795 |
| 03:23 ET | 50227 | 10.795 |
| 03:25 ET | 30982 | 10.795 |
| 03:27 ET | 54524 | 10.795 |
| 03:30 ET | 51367 | 10.795 |
| 03:32 ET | 190210 | 10.785 |
| 03:34 ET | 61774 | 10.785 |
| 03:36 ET | 49667 | 10.785 |
| 03:38 ET | 62637 | 10.785 |
| 03:39 ET | 65861 | 10.785 |
| 03:41 ET | 48285 | 10.785 |
| 03:43 ET | 178642 | 10.79 |
| 03:45 ET | 69924 | 10.785 |
| 03:48 ET | 181296 | 10.78 |
| 03:50 ET | 496429 | 10.785 |
| 03:52 ET | 213694 | 10.78 |
| 03:54 ET | 297829 | 10.78 |
| 03:56 ET | 463909 | 10.76 |
| 03:57 ET | 819326 | 10.785 |
| 03:59 ET | 4747389 | 10.78 |
Today
DJ Port Strike, If Short, Won't Spur Inflation, Economists Say -- Barrons.com, from 4 hours ago by Dow Jones
4 hours ago by Dow JonesFord Motor Company Is Being Sued For Violating Securities Laws And The Schall Law Firm Urges Shareholder Participation, from 6 hours ago by Dow Jones
6 hours ago by Dow JonesFORD STOCK NEWS: Ford Motor Company Investors are Notified of October 7 Deadline in Securities Fraud Class Action and are Urged to Contact BFA Law, from 10 hours ago by Dow Jones
10 hours ago by Dow Jones
Yesterday
DJ The Trader: The Good Times May Be Over for GM Stock -- Barron's, from 20 hours ago by Dow Jones
20 hours ago by Dow JonesLevi & Korsinsky Announces the Filing of a Securities Class Action on Behalf of Ford Motor Company(F) Shareholders, from 4:33PM ET on Friday Sep 27, 2024 by Dow Jones
4:33PM ET on Friday Sep 27, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Ford Motor Co | 42.9B | 11.3x | +3.89% |
General Motors Co | 52.7B | 5.2x | +6.11% |
Mercedes-Benz Group AG | 67.0B | 4.8x | +14.71% |
Rivian Automotive Inc | 13.4B | -1.9x | --- |
Harley-Davidson Inc | 5.0B | 8.0x | +8.75% |
Lucid Group Inc | 9.1B | -3.0x | --- |
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, Interim Chief Executive Officer - Ford Pro and Ford Customer Service Division
- 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 | $42.9B |
|---|---|
Revenue (TTM) | $180.3B |
Shares Outstanding | 4.0B |
Dividend Yield | 5.57% |
Annual Dividend Rate | 0.6000 USD |
Ex-Dividend Date | 08-07-24 |
Pay Date | 09-03-24 |
Beta | 1.63 |
EPS | $0.95 |
Book Value | $10.29 |
P/E Ratio | 11.3x |
Price/Sales (TTM) | 0.2 |
Price/Cash Flow (TTM) | 3.7x |
Operating Margin | 2.21% |
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.
