Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 16.09 16.23 16.09 16.11 16,512,290
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
Feb 11, 2015 16.08 16.31 16.01 16.25 34,285,331
Feb 10, 2015 16.05 16.14 15.91 16.09 27,928,530
Feb 9, 2015 15.76 16.03 15.72 15.92 20,286,720
Feb 6, 2015 15.84 16.00 15.77 15.86 28,187,680
Feb 5, 2015 16.01 16.02 15.75 15.85 25,713,222
Feb 4, 2015 15.68 16.02 15.65 15.87 41,179,483
Feb 3, 2015 15.47 15.79 15.44 15.65 48,335,448
Feb 2, 2015 14.75 15.30 14.74 15.27 40,371,750
Jan 30, 2015 14.75 14.89 14.63 14.71 30,439,659
Jan 29, 2015 14.62 14.96 14.30 14.85 40,731,076
Jan 28, 2015 14.83 14.83 14.42 14.46 40,579,776
Jan 27, 2015 14.96 14.99 14.72 14.85 34,609,134
Jan 26, 2015 14.98 15.15 14.96 15.08 25,237,196
Jan 23, 2015 15.02 15.08 14.89 14.91 21,620,561
Jan 22, 2015 15.01 15.07 14.90 15.03 23,669,219