Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.76 
    16.30 
    14.84 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 16.08 16.32 16.08 16.23 19,808,733
Apr 22, 2014 15.96 16.18 15.93 16.10 18,916,815
Apr 21, 2014 16.01 16.08 15.90 15.98 24,911,768
Apr 17, 2014 15.99 16.10 15.99 16.00 17,657,937
Apr 16, 2014 15.94 16.07 15.90 16.07 21,861,208
Apr 15, 2014 15.77 15.88 15.66 15.84 28,666,175
Apr 14, 2014 15.73 15.77 15.53 15.70 20,414,693
Apr 11, 2014 15.80 15.93 15.60 15.63 39,337,243
Apr 10, 2014 15.90 15.91 15.59 15.63 31,254,932
Apr 9, 2014 16.00 16.08 15.75 15.84 36,882,845
Apr 8, 2014 15.99 16.16 15.92 16.10 26,836,366
Apr 7, 2014 16.08 16.17 15.86 15.94 28,112,902
Apr 4, 2014 16.49 16.49 16.11 16.13 30,524,895
Apr 3, 2014 16.46 16.49 16.34 16.39 26,108,319
Apr 2, 2014 16.25 16.49 16.15 16.46 39,927,114
Apr 1, 2014 15.67 16.46 15.67 16.32 84,938,937
Mar 31, 2014 15.60 15.63 15.48 15.60 27,054,549
Mar 28, 2014 15.32 15.58 15.31 15.45 36,615,051
Mar 27, 2014 15.25 15.38 15.17 15.25 28,244,793
Mar 26, 2014 15.38 15.44 15.23 15.25 24,444,055
Mar 25, 2014 15.42 15.46 15.29 15.33 24,656,682
Mar 24, 2014 15.48 15.54 15.30 15.39 27,033,551
Mar 21, 2014 15.73 15.74 15.45 15.47 31,763,321
Mar 20, 2014 15.45 15.55 15.37 15.55 21,203,080
Mar 19, 2014 15.51 15.55 15.35 15.48 24,374,283
Mar 18, 2014 15.29 15.57 15.28 15.49 28,324,233
Mar 17, 2014 15.18 15.33 15.16 15.28 26,929,074
Mar 14, 2014 15.18 15.25 15.06 15.08 26,943,258
Mar 13, 2014 15.46 15.46 15.10 15.18 34,344,086
Mar 12, 2014 15.24 15.42 15.15 15.40 31,278,451