Ford Motor Company: NYSE:F historical prices

You have no recent quotes

chg | %

Aug 3, 2011

Jul 31, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 31, 2012	9.13	9.28	9.12	9.24	41,384,782
Jul 30, 2012	9.04	9.18	9.01	9.10	40,966,926
Jul 27, 2012	8.99	9.10	8.88	9.00	67,989,295
Jul 26, 2012	9.05	9.11	8.83	8.96	51,818,632
Jul 25, 2012	9.17	9.20	8.91	8.97	44,341,631
Jul 24, 2012	9.17	9.24	8.95	9.06	53,519,167
Jul 23, 2012	9.08	9.20	9.05	9.17	33,779,842
Jul 20, 2012	9.28	9.35	9.18	9.21	27,973,115
Jul 19, 2012	9.45	9.50	9.33	9.35	33,614,947
Jul 18, 2012	9.38	9.52	9.34	9.38	31,009,999
Jul 17, 2012	9.28	9.35	9.12	9.34	27,824,606
Jul 16, 2012	9.22	9.32	9.15	9.26	28,840,549
Jul 13, 2012	9.16	9.32	9.14	9.27	30,249,564
Jul 12, 2012	9.26	9.28	9.12	9.13	55,110,953
Jul 11, 2012	9.33	9.38	9.26	9.33	32,034,530
Jul 10, 2012	9.50	9.55	9.28	9.35	33,523,039
Jul 9, 2012	9.46	9.47	9.31	9.45	37,441,545
Jul 6, 2012	9.47	9.52	9.40	9.50	30,362,984
Jul 5, 2012	9.67	9.74	9.53	9.57	31,783,831
Jul 3, 2012	9.53	9.79	9.49	9.60	49,629,310
Jul 2, 2012	9.50	9.60	9.30	9.39	63,406,824
Jun 29, 2012	9.95	9.98	9.46	9.59	138,158,551
Jun 28, 2012	9.93	10.09	9.93	10.09	38,649,023
Jun 27, 2012	10.05	10.10	9.97	10.02	33,283,364
Jun 26, 2012	10.06	10.08	9.96	10.01	31,895,220
Jun 25, 2012	10.13	10.18	9.95	10.01	44,299,189
Jun 22, 2012	10.35	10.40	10.18	10.19	56,547,095
Jun 21, 2012	10.65	10.68	10.25	10.27	40,062,708
Jun 20, 2012	10.58	10.74	10.52	10.65	40,811,691
Jun 19, 2012	10.37	10.64	10.35	10.56	37,162,157