Ford Motor Company historical prices

   Watch this stock

Historical chart

    15.68 
    14.18 
    12.67 
 Jul 6, 2015 Jun 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2016 12.49 12.58 12.36 12.55 31,937,932
Jun 28, 2016 12.42 12.44 12.21 12.39 40,640,389
Jun 27, 2016 12.43 12.43 12.00 12.16 52,820,912
Jun 24, 2016 12.79 12.90 12.45 12.52 96,887,304
Jun 23, 2016 13.29 13.41 13.28 13.40 24,579,723
Jun 22, 2016 13.23 13.31 13.15 13.18 20,666,602
Jun 21, 2016 13.44 13.44 13.18 13.22 36,721,839
Jun 20, 2016 13.39 13.55 13.39 13.42 29,666,741
Jun 17, 2016 13.16 13.40 13.15 13.26 37,364,863
Jun 16, 2016 12.93 13.14 12.85 13.12 26,581,169
Jun 15, 2016 12.91 13.16 12.88 13.01 25,829,659
Jun 14, 2016 12.99 13.07 12.76 12.84 30,545,958
Jun 13, 2016 13.07 13.13 12.96 12.98 20,745,750
Jun 10, 2016 13.17 13.25 13.05 13.10 27,382,718
Jun 9, 2016 13.26 13.30 13.14 13.26 19,873,758
Jun 8, 2016 13.45 13.49 13.35 13.36 18,084,759
Jun 7, 2016 13.23 13.45 13.18 13.38 27,656,945
Jun 6, 2016 13.08 13.21 13.04 13.18 25,588,674
Jun 3, 2016 13.14 13.14 12.90 13.04 39,850,658
Jun 2, 2016 13.09 13.32 13.04 13.21 41,614,613
Jun 1, 2016 13.43 13.44 12.97 13.11 58,219,591
May 31, 2016 13.49 13.56 13.40 13.49 26,096,015
May 27, 2016 13.48 13.54 13.40 13.45 17,247,904
May 26, 2016 13.59 13.68 13.37 13.46 18,363,763
May 25, 2016 13.33 13.60 13.33 13.52 26,144,913
May 24, 2016 13.16 13.30 13.16 13.29 19,652,425
May 23, 2016 13.14 13.20 13.11 13.13 16,229,426
May 20, 2016 13.15 13.26 13.13 13.19 19,460,822
May 19, 2016 13.10 13.20 13.02 13.09 23,733,238
May 18, 2016 13.12 13.34 13.05 13.16 23,479,362