Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.74 
    15.65 
 Jul 30, 2013 Jul 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2014 17.62 17.71 17.47 17.64 29,662,377
Jul 25, 2014 17.90 17.92 17.51 17.62 34,499,753
Jul 24, 2014 18.01 18.12 17.68 17.84 53,837,956
Jul 23, 2014 17.83 17.95 17.78 17.78 30,932,482
Jul 22, 2014 17.77 17.86 17.67 17.82 24,547,298
Jul 21, 2014 17.65 17.90 17.65 17.70 19,200,500
Jul 18, 2014 17.80 17.84 17.65 17.72 24,838,797
Jul 17, 2014 17.66 18.08 17.64 17.74 47,287,297
Jul 16, 2014 17.66 17.87 17.62 17.80 36,065,737
Jul 15, 2014 17.55 17.65 17.45 17.54 22,631,089
Jul 14, 2014 17.51 17.60 17.45 17.55 20,455,228
Jul 11, 2014 17.31 17.49 17.29 17.47 20,149,953
Jul 10, 2014 17.20 17.39 17.17 17.30 20,165,185
Jul 9, 2014 17.16 17.45 17.14 17.43 27,036,963
Jul 8, 2014 17.22 17.24 17.05 17.11 23,332,243
Jul 7, 2014 17.19 17.40 17.19 17.32 20,271,602
Jul 3, 2014 17.23 17.34 17.22 17.32 13,581,223
Jul 2, 2014 17.19 17.30 17.17 17.22 17,002,931
Jul 1, 2014 17.34 17.40 17.07 17.21 36,171,515
Jun 30, 2014 17.30 17.35 17.20 17.24 24,099,967
Jun 27, 2014 17.18 17.29 17.14 17.28 31,418,644
Jun 26, 2014 17.27 17.27 17.05 17.20 22,193,690
Jun 25, 2014 16.95 17.26 16.92 17.20 37,496,685
Jun 24, 2014 16.84 17.20 16.83 16.97 37,736,474
Jun 23, 2014 16.70 16.92 16.68 16.88 23,084,402
Jun 20, 2014 16.87 16.87 16.65 16.67 29,981,435
Jun 19, 2014 16.87 16.87 16.76 16.78 16,728,501
Jun 18, 2014 16.79 16.85 16.62 16.83 22,925,751
Jun 17, 2014 16.58 16.80 16.53 16.79 17,785,415
Jun 16, 2014 16.47 16.68 16.38 16.63 22,219,572