Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 Nov 25, 2013 Nov 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 20, 2014 15.37 15.65 15.28 15.46 21,163,158
Nov 19, 2014 15.48 15.48 15.26 15.44 22,633,528
Nov 18, 2014 15.70 15.75 15.25 15.50 43,650,757
Nov 17, 2014 15.35 15.60 15.20 15.54 46,517,259
Nov 14, 2014 15.01 15.26 14.98 15.14 37,093,171
Nov 13, 2014 14.71 15.17 14.70 14.93 50,292,272
Nov 12, 2014 14.32 14.63 14.26 14.58 36,221,067
Nov 11, 2014 14.05 14.43 14.00 14.37 35,345,623
Nov 10, 2014 14.19 14.20 13.95 14.00 36,413,339
Nov 7, 2014 14.22 14.27 14.13 14.17 30,254,740
Nov 6, 2014 13.92 14.22 13.92 14.19 36,431,748
Nov 5, 2014 14.03 14.05 13.87 13.94 26,042,808
Nov 4, 2014 13.94 14.00 13.86 13.95 19,695,724
Nov 3, 2014 14.10 14.17 13.94 13.99 31,589,885
Oct 31, 2014 14.13 14.15 14.04 14.09 37,277,819
Oct 30, 2014 13.88 13.96 13.68 13.95 25,505,958
Oct 29, 2014 14.14 14.18 13.76 13.91 31,263,938
Oct 28, 2014 13.89 14.16 13.86 14.16 36,821,785
Oct 27, 2014 13.87 13.89 13.68 13.82 61,472,177
Oct 24, 2014 14.41 14.44 13.65 13.78 91,944,005
Oct 23, 2014 14.30 14.49 14.28 14.40 30,418,358
Oct 22, 2014 14.29 14.33 14.08 14.13 24,285,220
Oct 21, 2014 14.26 14.28 14.10 14.26 29,926,800
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