Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.41 
    14.97 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 14.96 14.99 14.72 14.85 34,359,881
Jan 26, 2015 14.98 15.15 14.96 15.08 25,237,196
Jan 23, 2015 15.02 15.08 14.89 14.91 21,620,561
Jan 22, 2015 15.01 15.07 14.90 15.03 23,669,219
Jan 21, 2015 14.98 15.11 14.88 14.97 23,281,464
Jan 20, 2015 15.08 15.13 14.75 15.01 28,553,722
Jan 16, 2015 14.81 15.04 14.75 15.02 32,089,873
Jan 15, 2015 15.12 15.16 14.80 14.86 24,981,340
Jan 14, 2015 15.07 15.16 14.83 15.11 36,798,274
Jan 13, 2015 15.38 15.48 15.08 15.21 26,279,378
Jan 12, 2015 15.31 15.32 15.11 15.22 22,750,784
Jan 9, 2015 15.46 15.47 15.06 15.21 23,420,750
Jan 8, 2015 15.40 15.48 15.23 15.42 33,943,398
Jan 7, 2015 14.78 15.09 14.77 15.04 26,065,329
Jan 6, 2015 14.88 14.90 14.38 14.62 32,981,627
Jan 5, 2015 15.12 15.13 14.69 14.76 44,079,745
Jan 2, 2015 15.59 15.65 15.18 15.36 24,777,911
Dec 31, 2014 15.51 15.64 15.47 15.50 17,930,162
Dec 30, 2014 15.48 15.60 15.44 15.50 14,795,048
Dec 29, 2014 15.37 15.68 15.34 15.52 19,137,473
Dec 26, 2014 15.30 15.48 15.26 15.45 11,666,422
Dec 24, 2014 15.37 15.38 15.25 15.30 7,128,841
Dec 23, 2014 15.21 15.45 15.21 15.33 20,828,661
Dec 22, 2014 15.08 15.24 15.00 15.22 25,366,758
Dec 19, 2014 14.79 15.05 14.74 15.03 40,843,451
Dec 18, 2014 14.70 14.81 14.51 14.81 35,542,480
Dec 17, 2014 14.17 14.52 14.11 14.45 29,504,188
Dec 16, 2014 14.19 14.46 13.93 14.09 43,879,326
Dec 15, 2014 14.86 14.92 14.27 14.28 47,476,393
Dec 12, 2014 15.20 15.21 14.99 14.99 22,684,527