Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 14.04 14.18 13.95 14.17 18,972,604
Oct 17, 2014 14.20 14.25 13.97 14.02 31,547,970
Oct 16, 2014 13.39 14.06 13.36 13.98 41,382,155
Oct 15, 2014 13.59 13.77 13.26 13.62 46,496,966
Oct 14, 2014 13.60 14.04 13.54 13.78 43,397,327
Oct 13, 2014 13.78 13.88 13.52 13.54 37,691,699
Oct 10, 2014 13.71 13.92 13.52 13.79 41,079,514
Oct 9, 2014 14.21 14.22 13.80 13.84 31,768,462
Oct 8, 2014 14.07 14.24 13.62 14.21 50,319,286
Oct 7, 2014 14.47 14.49 14.08 14.10 42,850,710
Oct 6, 2014 14.66 14.70 14.50 14.52 23,974,313
Oct 3, 2014 14.66 14.69 14.50 14.59 38,177,484
Oct 2, 2014 14.66 14.67 14.44 14.56 37,788,366
Oct 1, 2014 14.77 14.83 14.56 14.59 55,948,262
Sep 30, 2014 15.01 15.15 14.49 14.79 115,056,660
Sep 29, 2014 16.15 16.40 14.83 15.11 82,938,687
Sep 26, 2014 16.23 16.33 16.18 16.33 20,432,094
Sep 25, 2014 16.40 16.40 16.17 16.20 19,054,868
Sep 24, 2014 16.24 16.45 16.24 16.41 22,021,636
Sep 23, 2014 16.31 16.35 16.14 16.17 28,285,137
Sep 22, 2014 16.58 16.61 16.34 16.36 23,800,260
Sep 19, 2014 16.68 16.77 16.58 16.65 35,008,506
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