Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 15.01 15.08 14.81 14.87 18,482,431
Jul 1, 2015 15.14 15.17 14.80 14.99 31,744,459
Jun 30, 2015 15.17 15.18 14.90 15.01 28,509,259
Jun 29, 2015 15.23 15.30 14.92 15.02 38,117,410
Jun 26, 2015 15.43 15.49 15.35 15.40 20,428,211
Jun 25, 2015 15.52 15.56 15.39 15.44 23,994,370
Jun 24, 2015 15.50 15.66 15.42 15.50 35,400,953
Jun 23, 2015 15.23 15.41 15.22 15.29 21,177,833
Jun 22, 2015 15.14 15.25 15.10 15.13 18,863,779
Jun 19, 2015 15.09 15.25 15.06 15.11 24,675,084
Jun 18, 2015 15.03 15.24 15.00 15.14 21,360,535
Jun 17, 2015 15.01 15.08 14.86 15.02 25,842,087
Jun 16, 2015 15.01 15.04 14.93 15.00 23,359,525
Jun 15, 2015 15.06 15.11 14.97 15.05 23,825,392
Jun 12, 2015 15.20 15.35 15.18 15.23 19,847,251
Jun 11, 2015 15.11 15.35 15.08 15.28 27,187,071
Jun 10, 2015 15.01 15.08 14.95 15.03 20,961,099
Jun 9, 2015 14.92 15.01 14.84 14.88 20,454,699
Jun 8, 2015 14.83 15.01 14.80 14.90 30,240,562
Jun 5, 2015 15.02 15.02 14.78 14.78 44,736,948
Jun 4, 2015 15.13 15.17 15.01 15.05 23,428,404
Jun 3, 2015 15.29 15.32 15.12 15.20 24,311,566
Jun 2, 2015 15.44 15.50 15.21 15.26 34,974,694
Jun 1, 2015 15.33 15.45 15.19 15.36 26,685,260
May 29, 2015 15.31 15.40 15.16 15.17 19,060,378
May 28, 2015 15.28 15.34 15.24 15.29 13,958,970
May 27, 2015 15.23 15.37 15.20 15.32 18,763,920
May 26, 2015 15.27 15.34 15.15 15.19 25,002,893
May 22, 2015 15.50 15.50 15.27 15.27 24,795,803
May 21, 2015 15.28 15.55 15.26 15.51 23,962,037