Ford Motor Company historical prices

   Watch this stock

Historical chart

    15.68 
    14.18 
    12.67 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 13.92 13.93 13.71 13.84 25,134,104
Jul 21, 2016 13.87 14.04 13.86 13.92 40,778,639
Jul 20, 2016 13.61 13.78 13.56 13.74 22,588,923
Jul 19, 2016 13.56 13.72 13.50 13.65 26,183,383
Jul 18, 2016 13.56 13.68 13.42 13.65 22,545,937
Jul 15, 2016 13.63 13.67 13.53 13.57 19,546,317
Jul 14, 2016 13.57 13.70 13.55 13.59 31,802,953
Jul 13, 2016 13.49 13.51 13.31 13.48 26,779,837
Jul 12, 2016 13.38 13.54 13.38 13.45 31,320,103
Jul 11, 2016 13.17 13.33 13.13 13.27 28,626,257
Jul 8, 2016 12.89 13.17 12.89 13.09 45,945,187
Jul 7, 2016 12.57 12.84 12.57 12.75 33,472,953
Jul 6, 2016 12.32 12.58 12.21 12.57 35,091,212
Jul 5, 2016 12.57 12.59 12.31 12.40 30,243,293
Jul 1, 2016 12.88 12.89 12.68 12.72 45,067,772
Jun 30, 2016 12.56 12.57 12.26 12.57 44,983,767
Jun 29, 2016 12.49 12.58 12.36 12.55 31,937,932
Jun 28, 2016 12.42 12.44 12.21 12.39 40,640,389
Jun 27, 2016 12.43 12.43 12.00 12.16 52,820,912
Jun 24, 2016 12.79 12.90 12.45 12.52 96,887,304
Jun 23, 2016 13.29 13.41 13.28 13.40 24,579,723
Jun 22, 2016 13.23 13.31 13.15 13.18 20,666,602
Jun 21, 2016 13.44 13.44 13.18 13.22 36,721,839
Jun 20, 2016 13.39 13.55 13.39 13.42 29,666,741
Jun 17, 2016 13.16 13.40 13.15 13.26 37,364,863
Jun 16, 2016 12.93 13.14 12.85 13.12 26,581,169
Jun 15, 2016 12.91 13.16 12.88 13.01 25,829,659
Jun 14, 2016 12.99 13.07 12.76 12.84 30,545,958
Jun 13, 2016 13.07 13.13 12.96 12.98 20,745,750
Jun 10, 2016 13.17 13.25 13.05 13.10 27,382,718