Ford Motor Company: NYSE:F historical prices

You have no recent quotes

chg | %

May 24, 2012

May 21, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 21, 2013	15.07	15.22	14.75	14.95	61,840,257
May 20, 2013	15.01	15.23	15.00	15.05	34,582,931
May 17, 2013	14.79	15.15	14.75	15.08	59,748,157
May 16, 2013	14.77	14.85	14.60	14.64	40,931,349
May 15, 2013	14.28	14.77	14.27	14.67	56,874,913
May 14, 2013	14.00	14.30	13.98	14.27	32,394,467
May 13, 2013	14.10	14.12	13.92	14.01	22,763,720
May 10, 2013	14.21	14.23	14.02	14.11	30,887,495
May 9, 2013	14.19	14.26	14.16	14.20	30,576,820
May 8, 2013	14.15	14.24	14.10	14.21	33,340,148
May 7, 2013	14.20	14.25	14.09	14.19	42,076,994
May 6, 2013	13.86	14.15	13.83	14.09	53,821,305
May 3, 2013	13.58	13.83	13.57	13.83	45,935,157
May 2, 2013	13.54	13.55	13.38	13.41	33,982,885
May 1, 2013	13.64	13.78	13.35	13.38	39,353,961
Apr 30, 2013	13.66	13.74	13.52	13.71	24,864,640
Apr 29, 2013	13.73	13.76	13.57	13.66	20,670,649
Apr 26, 2013	13.52	13.76	13.45	13.67	43,817,859
Apr 25, 2013	13.40	13.56	13.35	13.47	42,025,162
Apr 24, 2013	13.48	13.54	13.12	13.33	46,035,817
Apr 23, 2013	13.12	13.45	13.11	13.36	40,082,561
Apr 22, 2013	12.97	13.08	12.80	13.06	26,089,760
Apr 19, 2013	12.88	12.97	12.75	12.93	26,972,696
Apr 18, 2013	12.94	12.98	12.65	12.75	34,884,614
Apr 17, 2013	12.97	13.05	12.80	12.92	44,583,548
Apr 16, 2013	13.17	13.24	13.00	13.12	36,346,119
Apr 15, 2013	13.36	13.46	12.91	12.95	55,886,297
Apr 12, 2013	13.43	13.55	13.26	13.53	37,956,247
Apr 11, 2013	13.15	13.58	13.13	13.55	51,493,264
Apr 10, 2013	12.87	13.13	12.82	13.12	31,095,580