Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 16.11 16.17 15.96 16.01 33,327,882
Mar 25, 2015 16.53 16.55 16.18 16.18 21,996,193
Mar 24, 2015 16.58 16.69 16.47 16.56 16,661,833
Mar 23, 2015 16.47 16.74 16.46 16.57 30,708,965
Mar 20, 2015 16.35 16.54 16.34 16.48 42,096,844
Mar 19, 2015 16.42 16.46 16.28 16.34 18,021,525
Mar 18, 2015 16.31 16.51 16.11 16.46 33,748,031
Mar 17, 2015 16.39 16.49 16.36 16.39 20,917,650
Mar 16, 2015 16.26 16.50 16.24 16.49 37,731,651
Mar 13, 2015 16.16 16.25 16.00 16.20 27,877,722
Mar 12, 2015 15.88 16.23 15.86 16.17 31,172,242
Mar 11, 2015 15.77 15.85 15.70 15.75 20,638,698
Mar 10, 2015 15.94 15.95 15.69 15.72 31,687,721
Mar 9, 2015 15.98 16.10 15.93 16.03 17,132,373
Mar 6, 2015 16.04 16.20 15.91 15.93 24,420,536
Mar 5, 2015 16.09 16.23 16.09 16.11 16,548,157
Mar 4, 2015 16.09 16.14 15.93 16.03 25,659,401
Mar 3, 2015 16.07 16.30 16.06 16.17 37,688,950
Mar 2, 2015 16.41 16.59 16.40 16.57 26,341,113
Feb 27, 2015 16.38 16.40 16.22 16.34 20,336,962
Feb 26, 2015 16.40 16.57 16.37 16.38 20,799,991
Feb 25, 2015 16.34 16.62 16.34 16.51 23,320,169
Feb 24, 2015 16.36 16.42 16.28 16.36 17,672,510
Feb 23, 2015 16.33 16.45 16.29 16.38 19,016,756
Feb 20, 2015 16.39 16.46 16.25 16.40 21,523,627
Feb 19, 2015 16.19 16.48 16.17 16.43 24,863,932
Feb 18, 2015 16.16 16.33 16.06 16.21 22,812,702
Feb 17, 2015 16.21 16.30 16.00 16.11 44,362,323
Feb 13, 2015 16.33 16.36 16.19 16.30 19,954,568
Feb 12, 2015 16.34 16.45 16.30 16.36 23,738,806