Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.14 
    15.73 
    14.31 
 Sep 5, 2014 Sep 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 3, 2015 13.94 14.07 13.78 13.84 27,560,429
Sep 2, 2015 13.99 14.00 13.63 13.87 29,602,821
Sep 1, 2015 13.94 14.15 13.60 13.72 50,482,920
Aug 31, 2015 13.76 13.94 13.51 13.87 38,210,328
Aug 28, 2015 13.54 13.84 13.53 13.74 25,699,000
Aug 27, 2015 13.46 13.67 13.23 13.56 42,067,850
Aug 26, 2015 13.18 13.35 12.77 13.21 48,377,879
Aug 25, 2015 13.85 13.86 12.90 12.90 47,961,785
Aug 24, 2015 12.24 13.48 10.44 13.19 59,805,935
Aug 21, 2015 14.29 14.38 13.84 13.86 42,103,436
Aug 20, 2015 14.71 14.71 14.40 14.43 24,108,504
Aug 19, 2015 14.78 14.98 14.76 14.77 22,521,886
Aug 18, 2015 14.69 14.84 14.66 14.83 16,853,787
Aug 17, 2015 14.76 14.77 14.57 14.68 16,028,273
Aug 14, 2015 14.73 14.83 14.68 14.78 18,398,886
Aug 13, 2015 14.64 14.85 14.59 14.71 20,560,719
Aug 12, 2015 14.55 14.71 14.37 14.68 21,109,693
Aug 11, 2015 14.80 14.80 14.61 14.70 26,971,290
Aug 10, 2015 14.86 15.00 14.81 14.99 16,804,929
Aug 7, 2015 14.85 14.92 14.75 14.80 14,279,247
Aug 6, 2015 14.80 14.88 14.62 14.83 26,811,438
Aug 5, 2015 14.99 15.04 14.72 14.80 22,489,961
Aug 4, 2015 14.94 15.00 14.84 14.91 18,845,048
Aug 3, 2015 14.97 15.04 14.85 14.94 26,702,280
Jul 31, 2015 15.18 15.19 14.73 14.83 32,654,355
Jul 30, 2015 15.21 15.30 14.96 15.10 34,980,315
Jul 29, 2015 14.83 15.30 14.81 15.21 52,125,435
Jul 28, 2015 14.96 15.00 14.60 14.83 56,398,516
Jul 27, 2015 14.35 14.60 14.23 14.55 43,857,237
Jul 24, 2015 14.72 14.73 14.32 14.39 26,050,943