Ford Motor Company historical prices

   Watch this stock

Historical chart

    13.92 
    12.87 
    11.81 
 May 24, 2016 May 19, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 19, 2017 10.81 10.94 10.79 10.87 32,431,694
May 18, 2017 10.73 10.82 10.70 10.79 37,890,811
May 17, 2017 10.88 10.95 10.67 10.76 54,670,105
May 16, 2017 11.06 11.07 10.90 10.94 42,130,215
May 15, 2017 10.96 11.03 10.92 10.94 27,359,494
May 12, 2017 11.00 11.03 10.90 10.92 34,264,277
May 11, 2017 11.04 11.07 10.97 11.01 29,276,286
May 10, 2017 11.16 11.20 11.03 11.04 34,989,254
May 9, 2017 11.14 11.26 11.10 11.16 44,142,864
May 8, 2017 11.18 11.24 11.09 11.13 35,561,764
May 5, 2017 11.01 11.16 10.98 11.14 28,926,001
May 4, 2017 11.09 11.11 10.96 11.00 34,639,754
May 3, 2017 10.92 11.09 10.91 11.07 57,290,560
May 2, 2017 11.30 11.37 10.90 10.92 99,514,739
May 1, 2017 11.49 11.54 11.40 11.42 32,118,379
Apr 28, 2017 11.51 11.51 11.40 11.47 41,415,145
Apr 27, 2017 11.66 11.68 11.34 11.47 50,203,741
Apr 26, 2017 11.47 11.70 11.45 11.60 51,685,768
Apr 25, 2017 11.47 11.50 11.43 11.48 35,862,521
Apr 24, 2017 11.48 11.50 11.36 11.43 41,071,326
Apr 21, 2017 11.46 11.48 11.32 11.34 26,076,186
Apr 20, 2017 11.25 11.50 11.24 11.47 49,990,191
Apr 19, 2017 11.19 11.28 11.17 11.19 37,524,445
Apr 18, 2017 11.15 11.18 11.08 11.14 35,659,989
Apr 17, 2017 11.22 11.30 11.14 11.28 44,731,735
Apr 13, 2017 11.22 11.25 11.11 11.11 32,789,905
Apr 12, 2017 11.27 11.30 11.20 11.23 56,588,425
Apr 11, 2017 11.27 11.28 11.17 11.28 36,366,316
Apr 10, 2017 11.26 11.35 11.24 11.25 25,857,108
Apr 7, 2017 11.26 11.31 11.21 11.23 28,874,909