Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 May 28, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 15.50 15.50 15.27 15.27 24,795,803
May 21, 2015 15.28 15.55 15.26 15.51 23,962,037
May 20, 2015 15.54 15.56 15.26 15.30 22,391,452
May 19, 2015 15.59 15.62 15.44 15.50 15,145,265
May 18, 2015 15.47 15.64 15.45 15.58 19,491,927
May 15, 2015 15.27 15.49 15.27 15.48 18,937,706
May 14, 2015 15.50 15.54 15.20 15.27 28,794,716
May 13, 2015 15.54 15.62 15.37 15.41 20,890,438
May 12, 2015 15.59 15.64 15.50 15.56 17,669,966
May 11, 2015 15.65 15.84 15.64 15.65 17,249,812
May 8, 2015 15.62 15.71 15.59 15.67 21,336,832
May 7, 2015 15.46 15.56 15.14 15.51 26,996,629
May 6, 2015 15.61 15.66 15.40 15.48 26,381,151
May 5, 2015 15.77 15.82 15.52 15.53 32,248,886
May 4, 2015 15.81 15.88 15.75 15.78 15,078,652
May 1, 2015 15.90 15.94 15.70 15.81 20,602,237
Apr 30, 2015 15.97 16.04 15.74 15.80 30,269,257
Apr 29, 2015 15.86 16.10 15.82 16.02 35,126,941
Apr 28, 2015 15.93 16.08 15.77 16.06 56,634,179
Apr 27, 2015 15.82 16.00 15.77 15.90 34,824,893
Apr 24, 2015 15.73 15.87 15.70 15.77 20,293,343
Apr 23, 2015 15.84 15.90 15.70 15.76 28,458,010
Apr 22, 2015 15.83 15.93 15.72 15.91 20,312,095
Apr 21, 2015 15.92 15.98 15.76 15.82 18,509,477
Apr 20, 2015 15.89 15.92 15.82 15.91 15,250,750
Apr 17, 2015 15.88 15.88 15.71 15.76 32,148,969
Apr 16, 2015 16.04 16.09 15.93 15.94 23,494,438
Apr 15, 2015 16.01 16.08 16.00 16.07 25,503,494
Apr 14, 2015 15.90 16.05 15.89 15.97 21,745,933
Apr 13, 2015 16.00 16.08 15.87 15.87 22,521,087