Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 15.88 15.88 15.71 15.76 32,148,969
Apr 16, 2015 16.04 16.09 15.93 15.94 23,494,438
Apr 15, 2015 16.01 16.08 16.00 16.07 25,503,494
Apr 14, 2015 15.90 16.05 15.89 15.97 21,745,933
Apr 13, 2015 16.00 16.08 15.87 15.87 22,521,087
Apr 10, 2015 15.97 16.05 15.95 16.03 17,657,738
Apr 9, 2015 16.00 16.07 15.88 15.95 23,461,885
Apr 8, 2015 15.97 16.09 15.95 15.98 25,147,004
Apr 7, 2015 15.95 15.97 15.78 15.90 26,616,660
Apr 6, 2015 15.95 16.11 15.90 16.00 18,522,130
Apr 2, 2015 15.93 16.04 15.85 16.03 15,925,403
Apr 1, 2015 16.16 16.16 15.85 15.91 27,365,883
Mar 31, 2015 16.12 16.29 16.08 16.14 21,792,601
Mar 30, 2015 16.12 16.28 16.05 16.16 20,537,646
Mar 27, 2015 16.06 16.10 15.85 15.98 53,270,387
Mar 26, 2015 16.11 16.17 15.96 16.01 33,327,882
Mar 25, 2015 16.53 16.55 16.18 16.18 21,996,193
Mar 24, 2015 16.58 16.69 16.47 16.56 16,661,833
Mar 23, 2015 16.47 16.74 16.46 16.57 30,708,965
Mar 20, 2015 16.35 16.54 16.34 16.48 42,096,844
Mar 19, 2015 16.42 16.46 16.28 16.34 18,021,525
Mar 18, 2015 16.31 16.51 16.11 16.46 33,748,031
Mar 17, 2015 16.39 16.49 16.36 16.39 20,917,650
Mar 16, 2015 16.26 16.50 16.24 16.49 37,731,651
Mar 13, 2015 16.16 16.25 16.00 16.20 27,877,722
Mar 12, 2015 15.88 16.23 15.86 16.17 31,172,242
Mar 11, 2015 15.77 15.85 15.70 15.75 20,638,698
Mar 10, 2015 15.94 15.95 15.69 15.72 31,687,721
Mar 9, 2015 15.98 16.10 15.93 16.03 17,132,373
Mar 6, 2015 16.04 16.20 15.91 15.93 24,420,536