Ford Motor Company historical prices

   Watch this stock

Historical chart

    17.84 
    16.74 
    15.65 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 15.01 15.15 14.49 14.79 115,056,660
Sep 29, 2014 16.15 16.40 14.83 15.11 82,938,687
Sep 26, 2014 16.23 16.33 16.18 16.33 20,432,094
Sep 25, 2014 16.40 16.40 16.17 16.20 19,054,868
Sep 24, 2014 16.24 16.45 16.24 16.41 22,021,636
Sep 23, 2014 16.31 16.35 16.14 16.17 28,285,137
Sep 22, 2014 16.58 16.61 16.34 16.36 23,800,260
Sep 19, 2014 16.68 16.77 16.58 16.65 35,008,506
Sep 18, 2014 16.54 16.65 16.50 16.58 19,453,018
Sep 17, 2014 16.59 16.70 16.52 16.53 25,366,299
Sep 16, 2014 16.38 16.53 16.16 16.52 23,772,607
Sep 15, 2014 16.56 16.62 16.42 16.47 23,691,587
Sep 12, 2014 16.64 16.68 16.50 16.59 16,512,713
Sep 11, 2014 16.59 16.67 16.51 16.66 14,670,061
Sep 10, 2014 16.65 16.72 16.61 16.63 16,644,382
Sep 9, 2014 16.79 16.82 16.59 16.63 26,656,592
Sep 8, 2014 16.74 16.87 16.71 16.80 47,565,253
Sep 5, 2014 17.30 17.30 16.94 17.14 29,801,662
Sep 4, 2014 17.46 17.63 17.19 17.27 20,733,686
Sep 3, 2014 17.71 17.87 17.44 17.47 25,723,888
Sep 2, 2014 17.48 17.62 17.48 17.60 18,538,339
Aug 29, 2014 17.47 17.49 17.39 17.41 15,374,784
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