Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.60 
    16.25 
    14.89 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 15.18 15.19 14.73 14.83 32,654,355
Jul 30, 2015 15.21 15.30 14.96 15.10 34,980,315
Jul 29, 2015 14.83 15.30 14.81 15.21 52,125,435
Jul 28, 2015 14.96 15.00 14.60 14.83 56,398,516
Jul 27, 2015 14.35 14.60 14.23 14.55 43,857,237
Jul 24, 2015 14.72 14.73 14.32 14.39 26,050,943
Jul 23, 2015 14.75 14.87 14.59 14.61 29,440,367
Jul 22, 2015 14.49 14.51 14.35 14.42 30,909,685
Jul 21, 2015 14.53 14.55 14.45 14.51 19,334,653
Jul 20, 2015 14.71 14.75 14.53 14.57 25,428,174
Jul 17, 2015 14.51 14.69 14.48 14.69 31,718,036
Jul 16, 2015 14.74 14.79 14.45 14.57 33,938,913
Jul 15, 2015 14.83 14.86 14.61 14.75 21,892,051
Jul 14, 2015 14.71 14.86 14.59 14.81 20,830,698
Jul 13, 2015 14.64 14.65 14.42 14.64 19,864,009
Jul 10, 2015 14.48 14.54 14.33 14.48 20,093,588
Jul 9, 2015 14.60 14.62 14.27 14.33 29,660,726
Jul 8, 2015 14.67 14.72 14.27 14.37 42,278,529
Jul 7, 2015 14.77 14.90 14.52 14.85 28,151,303
Jul 6, 2015 14.75 14.90 14.70 14.79 22,609,802
Jul 2, 2015 15.01 15.08 14.81 14.87 18,482,431
Jul 1, 2015 15.14 15.17 14.80 14.99 31,744,459
Jun 30, 2015 15.17 15.18 14.90 15.01 28,509,259
Jun 29, 2015 15.23 15.30 14.92 15.02 38,117,410
Jun 26, 2015 15.43 15.49 15.35 15.40 20,428,211
Jun 25, 2015 15.52 15.56 15.39 15.44 23,994,370
Jun 24, 2015 15.50 15.66 15.42 15.50 35,400,953
Jun 23, 2015 15.23 15.41 15.22 15.29 21,177,833
Jun 22, 2015 15.14 15.25 15.10 15.13 18,863,779
Jun 19, 2015 15.09 15.25 15.06 15.11 24,675,084