Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.74 
    15.65 
 Aug 30, 2013 Aug 28, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2014 17.27 17.45 17.21 17.42 16,855,014
Aug 27, 2014 17.23 17.40 17.21 17.36 18,221,103
Aug 26, 2014 17.26 17.35 17.19 17.19 12,167,204
Aug 25, 2014 17.21 17.29 17.20 17.23 10,770,252
Aug 22, 2014 17.32 17.39 17.15 17.17 20,294,769
Aug 21, 2014 17.43 17.49 17.37 17.40 15,051,296
Aug 20, 2014 17.35 17.43 17.25 17.41 14,207,276
Aug 19, 2014 17.51 17.52 17.32 17.36 15,899,353
Aug 18, 2014 17.38 17.52 17.38 17.43 17,174,948
Aug 15, 2014 17.49 17.49 17.17 17.31 20,959,569
Aug 14, 2014 17.40 17.48 17.23 17.43 19,733,501
Aug 13, 2014 17.48 17.48 17.32 17.42 26,177,837
Aug 12, 2014 17.15 17.41 17.14 17.21 25,514,846
Aug 11, 2014 17.17 17.24 17.11 17.17 17,814,865
Aug 8, 2014 16.80 17.12 16.75 17.09 29,370,435
Aug 7, 2014 17.04 17.10 16.77 16.82 19,997,660
Aug 6, 2014 16.74 17.08 16.74 16.98 21,872,932
Aug 5, 2014 16.94 17.14 16.78 16.87 24,851,172
Aug 4, 2014 16.96 17.14 16.94 17.02 24,871,286
Aug 1, 2014 17.05 17.18 16.72 16.81 33,677,955
Jul 31, 2014 17.30 17.33 17.01 17.02 34,170,628
Jul 30, 2014 17.52 17.60 17.32 17.46 30,169,696
Jul 29, 2014 17.65 17.85 17.54 17.57 32,972,797
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