Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 14.13 14.15 14.04 14.09 37,091,587
Oct 30, 2014 13.88 13.96 13.68 13.95 25,505,958
Oct 29, 2014 14.14 14.18 13.76 13.91 31,263,938
Oct 28, 2014 13.89 14.16 13.86 14.16 36,821,785
Oct 27, 2014 13.87 13.89 13.68 13.82 61,472,177
Oct 24, 2014 14.41 14.44 13.65 13.78 91,944,005
Oct 23, 2014 14.30 14.49 14.28 14.40 30,418,358
Oct 22, 2014 14.29 14.33 14.08 14.13 24,285,220
Oct 21, 2014 14.26 14.28 14.10 14.26 29,926,800
Oct 20, 2014 14.04 14.18 13.95 14.17 18,972,604
Oct 17, 2014 14.20 14.25 13.97 14.02 31,547,970
Oct 16, 2014 13.39 14.06 13.36 13.98 41,382,155
Oct 15, 2014 13.59 13.77 13.26 13.62 46,496,966
Oct 14, 2014 13.60 14.04 13.54 13.78 43,397,327
Oct 13, 2014 13.78 13.88 13.52 13.54 37,691,699
Oct 10, 2014 13.71 13.92 13.52 13.79 41,079,514
Oct 9, 2014 14.21 14.22 13.80 13.84 31,768,462
Oct 8, 2014 14.07 14.24 13.62 14.21 50,319,286
Oct 7, 2014 14.47 14.49 14.08 14.10 42,850,710
Oct 6, 2014 14.66 14.70 14.50 14.52 23,974,313
Oct 3, 2014 14.66 14.69 14.50 14.59 38,177,484
Oct 2, 2014 14.66 14.67 14.44 14.56 37,788,366
Oct 1, 2014 14.77 14.83 14.56 14.59 55,948,262
Sep 30, 2014 15.01 15.15 14.49 14.79 115,056,660
Sep 29, 2014 16.15 16.40 14.83 15.11 82,938,687
Sep 26, 2014 16.23 16.33 16.18 16.33 20,432,094
Sep 25, 2014 16.40 16.40 16.17 16.20 19,054,868
Sep 24, 2014 16.24 16.45 16.24 16.41 22,021,636
Sep 23, 2014 16.31 16.35 16.14 16.17 28,285,137
Sep 22, 2014 16.58 16.61 16.34 16.36 23,800,260