Ford Motor Company Historical Stock Prices

$15.4
*  
0.13
0.84%
Get F Alerts
*Delayed - data as of May 6, 2015 14:46 ET  -  Find a broker to begin trading F now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    F Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:46  15.61  15.66  15.40  15.40 17,854,621
05/05/2015 15.77 15.82 15.52 15.53 32,240,380
05/04/2015 15.81 15.88 15.75 15.78 15,009,330
05/01/2015 15.9 15.94 15.7 15.81 20,546,700
04/30/2015 15.97 16.04 15.74 15.8 30,182,490
04/29/2015 15.86 16.1 15.82 16.02 35,050,940
04/28/2015 15.93 16.08 15.77 16.06 56,534,390
04/27/2015 15.82 16 15.77 15.9 34,762,080
04/24/2015 15.73 15.87 15.7 15.77 20,258,840
04/23/2015 15.84 15.9 15.7 15.76 28,443,440
04/22/2015 15.83 15.93 15.72 15.91 20,298,260
04/21/2015 15.92 15.98 15.76 15.82 18,502,640
04/20/2015 15.89 15.92 15.82 15.91 15,240,270
04/17/2015 15.88 15.88 15.71 15.76 32,120,740
04/16/2015 16.04 16.09 15.93 15.94 23,486,970
04/15/2015 16.01 16.08 16 16.07 25,473,970
04/14/2015 15.9 16.05 15.89 15.97 21,716,170
04/13/2015 16 16.08 15.87 15.87 22,513,790
04/10/2015 15.97 16.05 15.95 16.03 17,650,190
04/09/2015 16 16.07 15.88 15.95 23,386,900
04/08/2015 15.97 16.09 15.95 15.98 25,146,600
04/07/2015 15.95 15.97 15.78 15.9 26,616,010
04/06/2015 15.95 16.11 15.9 16 18,499,740
04/02/2015 15.93 16.04 15.85 16.03 15,923,320
04/01/2015 16.16 16.16 15.85 15.91 27,317,060
03/31/2015 16.12 16.29 16.08 16.14 21,785,880
03/30/2015 16.12 16.28 16.05 16.16 20,537,450
03/27/2015 16.06 16.1 15.85 15.98 53,264,640
03/26/2015 16.11 16.17 15.963 16.01 33,325,440
03/25/2015 16.53 16.55 16.18 16.18 21,972,970
03/24/2015 16.58 16.69 16.47 16.56 16,631,100
03/23/2015 16.47 16.74 16.46 16.57 30,698,270
03/20/2015 16.35 16.54 16.34 16.48 42,067,360
03/19/2015 16.42 16.46 16.28 16.34 18,000,120
03/18/2015 16.31 16.51 16.11 16.46 33,707,110
03/17/2015 16.39 16.49 16.36 16.39 20,909,720
03/16/2015 16.26 16.5 16.24 16.49 37,730,030
03/13/2015 16.16 16.25 16 16.2 27,853,330
03/12/2015 15.88 16.23 15.86 16.17 31,160,180
03/11/2015 15.77 15.85 15.7 15.75 20,589,880
03/10/2015 15.94 15.95 15.69 15.72 31,608,140
03/09/2015 15.98 16.1 15.93 16.03 17,130,490
03/06/2015 16.04 16.2 15.91 15.93 24,403,280
03/05/2015 16.09 16.23 16.09 16.11 16,526,950
03/04/2015 16.09 16.14 15.93 16.03 25,658,290
03/03/2015 16.07 16.3 16.06 16.17 37,501,910
03/02/2015 16.41 16.59 16.405 16.57 26,338,280
02/27/2015 16.38 16.4 16.22 16.34 20,310,200
02/26/2015 16.4 16.57 16.37 16.38 20,778,280
02/25/2015 16.34 16.62 16.34 16.51 23,319,470
02/24/2015 16.36 16.42 16.28 16.36 17,669,490
02/23/2015 16.33 16.45 16.29 16.38 18,978,590
02/20/2015 16.39 16.46 16.25 16.4 21,515,730
02/19/2015 16.19 16.48 16.17 16.43 24,841,830
02/18/2015 16.16 16.33 16.06 16.21 22,803,260
02/17/2015 16.21 16.3 16 16.11 44,324,740
02/13/2015 16.33 16.36 16.19 16.3 19,946,180
02/12/2015 16.34 16.45 16.3 16.36 23,672,610
02/11/2015 16.08 16.31 16.01 16.25 34,283,660
02/10/2015 16.05 16.14 15.91 16.09 27,920,680
02/09/2015 15.76 16.03 15.72 15.92 20,283,800
02/06/2015 15.84 16 15.77 15.86 28,157,840
02/05/2015 16.01 16.02 15.75 15.85 25,702,850
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?