Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.74 
    15.65 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 16.54 16.65 16.50 16.58 19,453,018
Sep 17, 2014 16.59 16.70 16.52 16.53 25,366,299
Sep 16, 2014 16.38 16.53 16.16 16.52 23,772,607
Sep 15, 2014 16.56 16.62 16.42 16.47 23,691,587
Sep 12, 2014 16.64 16.68 16.50 16.59 16,512,713
Sep 11, 2014 16.59 16.67 16.51 16.66 14,670,061
Sep 10, 2014 16.65 16.72 16.61 16.63 16,644,382
Sep 9, 2014 16.79 16.82 16.59 16.63 26,656,592
Sep 8, 2014 16.74 16.87 16.71 16.80 47,565,253
Sep 5, 2014 17.30 17.30 16.94 17.14 29,801,662
Sep 4, 2014 17.46 17.63 17.19 17.27 20,733,686
Sep 3, 2014 17.71 17.87 17.44 17.47 25,723,888
Sep 2, 2014 17.48 17.62 17.48 17.60 18,538,339
Aug 29, 2014 17.47 17.49 17.39 17.41 15,374,784
Aug 28, 2014 17.27 17.45 17.21 17.42 16,855,014
Aug 27, 2014 17.23 17.40 17.21 17.36 18,221,103
Aug 26, 2014 17.26 17.35 17.19 17.19 12,167,204
Aug 25, 2014 17.21 17.29 17.20 17.23 10,770,252
Aug 22, 2014 17.32 17.39 17.15 17.17 20,294,769
Aug 21, 2014 17.43 17.49 17.37 17.40 15,051,296
Aug 20, 2014 17.35 17.43 17.25 17.41 14,207,276
Aug 19, 2014 17.51 17.52 17.32 17.36 15,899,353
Aug 18, 2014 17.38 17.52 17.38 17.43 17,174,948
Aug 15, 2014 17.49 17.49 17.17 17.31 20,959,569
Aug 14, 2014 17.40 17.48 17.23 17.43 19,733,501
Aug 13, 2014 17.48 17.48 17.32 17.42 26,177,837
Aug 12, 2014 17.15 17.41 17.14 17.21 25,514,846
Aug 11, 2014 17.17 17.24 17.11 17.17 17,814,865
Aug 8, 2014 16.80 17.12 16.75 17.09 29,370,435
Aug 7, 2014 17.04 17.10 16.77 16.82 19,997,660