Ford Motor Company historical prices

   Watch this stock

Historical chart

    16.57 
    14.77 
    12.97 
 Feb 13, 2015 Feb 11, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 11, 2016 11.17 11.43 11.10 11.17 45,801,300
Feb 10, 2016 11.46 11.57 11.33 11.34 38,151,198
Feb 9, 2016 11.47 11.61 11.22 11.35 48,346,155
Feb 8, 2016 11.39 11.69 11.25 11.59 45,192,385
Feb 5, 2016 11.52 11.70 11.42 11.45 33,169,448
Feb 4, 2016 11.37 11.69 11.26 11.53 40,103,464
Feb 3, 2016 11.67 11.68 11.02 11.46 69,385,537
Feb 2, 2016 11.95 12.08 11.45 11.51 55,553,669
Feb 1, 2016 11.92 12.14 11.73 12.07 37,247,197
Jan 29, 2016 11.83 11.94 11.65 11.94 51,849,398
Jan 28, 2016 12.03 12.06 11.20 11.71 75,590,463
Jan 27, 2016 12.05 12.10 11.73 11.85 41,899,665
Jan 26, 2016 12.14 12.30 12.04 12.26 45,866,011
Jan 25, 2016 12.30 12.31 11.93 11.98 38,629,547
Jan 22, 2016 12.26 12.36 12.03 12.14 44,489,891
Jan 21, 2016 12.01 12.28 11.86 12.01 48,810,090
Jan 20, 2016 11.79 12.07 11.47 11.90 59,416,563
Jan 19, 2016 12.15 12.16 11.82 11.95 41,069,755
Jan 15, 2016 11.81 12.00 11.58 11.97 68,054,511
Jan 14, 2016 12.19 12.31 11.82 12.19 62,673,239
Jan 13, 2016 12.73 12.84 12.06 12.20 101,856,311
Jan 12, 2016 13.03 13.04 12.58 12.85 50,983,684
Jan 11, 2016 12.80 12.82 12.55 12.77 41,269,121
Jan 8, 2016 13.05 13.10 12.50 12.54 46,199,413
Jan 7, 2016 12.90 13.04 12.60 12.70 57,846,688
Jan 6, 2016 13.56 13.56 13.05 13.11 61,285,453
Jan 5, 2016 13.97 14.00 13.51 13.72 50,267,536
Jan 4, 2016 13.87 14.00 13.75 13.97 38,525,811
Dec 31, 2015 14.14 14.16 14.04 14.09 19,881,021
Dec 30, 2015 14.23 14.26 14.12 14.17 13,800,289