Ford Motor Company historical prices

   Watch this stock

Historical chart

    14.09 
    13.17 
    12.26 
 Mar 1, 2016 Feb 27, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2017 12.49 12.68 12.43 12.66 41,713,096
Feb 24, 2017 12.51 12.51 12.38 12.47 40,817,305
Feb 23, 2017 12.70 12.72 12.55 12.56 22,520,597
Feb 22, 2017 12.66 12.76 12.65 12.67 24,787,512
Feb 21, 2017 12.61 12.72 12.61 12.69 29,156,181
Feb 17, 2017 12.50 12.58 12.42 12.58 26,407,405
Feb 16, 2017 12.61 12.64 12.48 12.54 22,896,525
Feb 15, 2017 12.62 12.64 12.55 12.63 25,114,438
Feb 14, 2017 12.64 12.70 12.59 12.65 28,355,725
Feb 13, 2017 12.54 12.62 12.48 12.56 24,473,996
Feb 10, 2017 12.44 12.51 12.37 12.51 32,996,465
Feb 9, 2017 12.40 12.47 12.35 12.38 32,924,624
Feb 8, 2017 12.34 12.45 12.27 12.38 26,411,417
Feb 7, 2017 12.50 12.52 12.31 12.34 32,914,413
Feb 6, 2017 12.55 12.62 12.46 12.52 26,916,768
Feb 3, 2017 12.42 12.62 12.39 12.56 38,245,251
Feb 2, 2017 12.30 12.37 12.23 12.28 29,035,383
Feb 1, 2017 12.45 12.58 12.22 12.32 44,396,812
Jan 31, 2017 12.31 12.39 12.19 12.36 46,974,479
Jan 30, 2017 12.46 12.46 12.28 12.37 39,254,173
Jan 27, 2017 12.48 12.54 12.38 12.49 34,613,868
Jan 26, 2017 12.65 12.68 12.35 12.37 55,672,778
Jan 25, 2017 12.71 12.80 12.64 12.79 46,747,840
Jan 24, 2017 12.35 12.61 12.34 12.61 34,625,204
Jan 23, 2017 12.35 12.38 12.22 12.31 31,670,705
Jan 20, 2017 12.45 12.48 12.31 12.36 29,269,964
Jan 19, 2017 12.40 12.56 12.34 12.43 30,135,566
Jan 18, 2017 12.43 12.45 12.30 12.41 33,830,795
Jan 17, 2017 12.65 12.73 12.54 12.61 49,069,459
Jan 13, 2017 12.62 12.67 12.50 12.63 29,197,105