Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 14.79 15.05 14.74 15.03 40,843,451
Dec 18, 2014 14.70 14.81 14.51 14.81 35,542,480
Dec 17, 2014 14.17 14.52 14.11 14.45 29,504,188
Dec 16, 2014 14.19 14.46 13.93 14.09 43,879,326
Dec 15, 2014 14.86 14.92 14.27 14.28 47,476,393
Dec 12, 2014 15.20 15.21 14.99 14.99 22,684,527
Dec 11, 2014 15.17 15.49 15.03 15.28 30,359,260
Dec 10, 2014 15.43 15.43 15.15 15.16 24,615,488
Dec 9, 2014 15.05 15.43 14.75 15.43 23,385,340
Dec 8, 2014 15.68 15.75 15.38 15.43 25,519,057
Dec 5, 2014 15.90 15.94 15.63 15.70 29,700,293
Dec 4, 2014 16.00 16.03 15.75 15.81 23,369,025
Dec 3, 2014 15.88 16.13 15.88 16.01 37,561,091
Dec 2, 2014 15.86 15.95 15.61 15.90 32,313,044
Dec 1, 2014 15.78 15.89 15.70 15.77 30,022,014
Nov 28, 2014 15.65 15.73 15.47 15.73 18,620,274
Nov 26, 2014 15.65 15.68 15.52 15.61 20,010,508
Nov 25, 2014 15.74 15.84 15.61 15.68 32,253,458
Nov 24, 2014 15.51 15.69 15.50 15.67 32,797,852
Nov 21, 2014 15.64 15.65 15.37 15.43 25,609,597
Nov 20, 2014 15.37 15.65 15.28 15.46 21,163,158
Nov 19, 2014 15.48 15.48 15.26 15.44 22,633,528
Nov 18, 2014 15.70 15.75 15.25 15.50 43,650,757
Nov 17, 2014 15.35 15.60 15.20 15.54 46,517,259
Nov 14, 2014 15.01 15.26 14.98 15.14 37,093,171
Nov 13, 2014 14.71 15.17 14.70 14.93 50,292,272
Nov 12, 2014 14.32 14.63 14.26 14.58 36,221,067
Nov 11, 2014 14.05 14.43 14.00 14.37 35,345,623
Nov 10, 2014 14.19 14.20 13.95 14.00 36,413,339
Nov 7, 2014 14.22 14.27 14.13 14.17 30,254,740