Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.76 
    16.69 
    15.62 
 Jul 11, 2013 Jul 9, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 9, 2014 17.16 17.45 17.14 17.43 27,036,963
Jul 8, 2014 17.22 17.24 17.05 17.11 23,332,243
Jul 7, 2014 17.19 17.40 17.19 17.32 20,271,602
Jul 3, 2014 17.23 17.34 17.22 17.32 13,581,223
Jul 2, 2014 17.19 17.30 17.17 17.22 17,002,931
Jul 1, 2014 17.34 17.40 17.07 17.21 36,171,515
Jun 30, 2014 17.30 17.35 17.20 17.24 24,099,967
Jun 27, 2014 17.18 17.29 17.14 17.28 31,418,644
Jun 26, 2014 17.27 17.27 17.05 17.20 22,193,690
Jun 25, 2014 16.95 17.26 16.92 17.20 37,496,685
Jun 24, 2014 16.84 17.20 16.83 16.97 37,736,474
Jun 23, 2014 16.70 16.92 16.68 16.88 23,084,402
Jun 20, 2014 16.87 16.87 16.65 16.67 29,981,435
Jun 19, 2014 16.87 16.87 16.76 16.78 16,728,501
Jun 18, 2014 16.79 16.85 16.62 16.83 22,925,751
Jun 17, 2014 16.58 16.80 16.53 16.79 17,785,415
Jun 16, 2014 16.47 16.68 16.38 16.63 22,219,572
Jun 13, 2014 16.53 16.65 16.50 16.56 20,323,354
Jun 12, 2014 16.89 16.93 16.50 16.52 28,544,500
Jun 11, 2014 16.97 17.01 16.88 16.90 21,409,229
Jun 10, 2014 17.01 17.08 16.99 17.01 21,980,136
Jun 9, 2014 17.01 17.12 17.00 17.00 23,144,349
Jun 6, 2014 16.67 17.08 16.67 17.08 38,583,389
Jun 5, 2014 16.82 16.89 16.60 16.68 34,825,926
Jun 4, 2014 16.55 16.85 16.46 16.79 33,699,592
Jun 3, 2014 16.46 16.72 16.45 16.55 32,581,740
Jun 2, 2014 16.51 16.51 16.38 16.44 17,975,088
May 30, 2014 16.40 16.54 16.37 16.44 23,065,423
May 29, 2014 16.40 16.56 16.37 16.54 42,832,478
May 28, 2014 16.17 16.36 16.15 16.31 23,241,418