Ford Motor Company Historical Stock Prices

$17.7
*  
0.02
0.11%
Get F Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading F now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.65  17.90  17.65  17.70 19,200,500
07/21/2014 17.65 17.9 17.65 17.7 19,197,710
07/18/2014 17.8 17.84 17.65 17.72 24,795,410
07/17/2014 17.66 18.08 17.64 17.74 47,237,330
07/16/2014 17.66 17.87 17.62 17.8 36,058,390
07/15/2014 17.55 17.65 17.45 17.54 22,626,350
07/14/2014 17.51 17.6 17.45 17.55 20,442,710
07/11/2014 17.31 17.49 17.29 17.47 20,065,740
07/10/2014 17.2 17.39 17.17 17.3 20,090,750
07/09/2014 17.16 17.45 17.14 17.43 26,971,290
07/08/2014 17.22 17.2387 17.05 17.11 23,323,300
07/07/2014 17.19 17.4 17.19 17.32 20,173,780
07/03/2014 17.23 17.34 17.22 17.32 13,581,220
07/02/2014 17.19 17.3 17.17 17.22 17,001,390
07/01/2014 17.34 17.4 17.07 17.21 36,089,380
06/30/2014 17.3 17.35 17.2 17.24 24,073,750
06/27/2014 17.18 17.29 17.145 17.28 31,394,480
06/26/2014 17.27 17.27 17.05 17.2 22,188,270
06/25/2014 16.95 17.26 16.92 17.2 37,368,970
06/24/2014 16.84 17.2 16.83 16.97 37,673,100
06/23/2014 16.7 16.92 16.68 16.88 23,028,850
06/20/2014 16.87 16.87 16.65 16.67 29,825,310
06/19/2014 16.87 16.87 16.76 16.78 16,692,270
06/18/2014 16.79 16.85 16.625 16.83 22,902,930
06/17/2014 16.58 16.8 16.53 16.79 17,723,380
06/16/2014 16.47 16.68 16.38 16.63 17,231,960
06/13/2014 16.53 16.65 16.5 16.56 20,282,040
06/12/2014 16.89 16.93 16.5 16.52 28,462,120
06/11/2014 16.97 17.01 16.88 16.9 21,315,930
06/10/2014 17.01 17.08 16.99 17.01 21,938,110
06/09/2014 17.01 17.12 17 17 22,971,390
06/06/2014 16.67 17.08 16.67 17.08 38,317,390
06/05/2014 16.82 16.89 16.6 16.68 34,821,400
06/04/2014 16.55 16.85 16.46 16.79 33,647,080
06/03/2014 16.46 16.72 16.45 16.55 32,533,240
06/02/2014 16.51 16.51 16.38 16.44 17,795,730
05/30/2014 16.4 16.54 16.37 16.44 23,033,410
05/29/2014 16.4 16.56 16.37 16.54 42,699,760
05/28/2014 16.17 16.36 16.15 16.31 23,087,620
05/27/2014 16.09 16.2 16.0486 16.16 20,946,290
05/23/2014 15.91 16.03 15.9 16.02 16,919,560
05/22/2014 15.85 16.03 15.85 15.91 24,837,690
05/21/2014 15.82 15.98 15.8 15.91 17,712,670
05/20/2014 15.9 15.93 15.74 15.77 20,267,750
05/19/2014 15.72 15.94 15.72 15.92 17,252,840
05/16/2014 15.7 15.86 15.56 15.76 25,575,320
05/15/2014 15.74 15.75 15.55 15.69 27,180,200
05/14/2014 15.85 15.89 15.75 15.75 15,023,500
05/13/2014 15.85 15.9 15.75 15.86 16,485,240
05/12/2014 15.81 15.9 15.78 15.84 16,953,280
05/09/2014 15.73 15.9 15.73 15.77 25,010,480
05/08/2014 15.54 15.95 15.51 15.81 36,791,390
05/07/2014 15.63 15.63 15.43 15.46 32,123,980
05/06/2014 15.74 15.76 15.53 15.56 23,128,780
05/05/2014 15.81 15.87 15.71 15.74 25,120,400
05/02/2014 15.95 15.98 15.8 15.9 22,172,960
05/01/2014 16.15 16.2 15.85 15.91 30,657,030
04/30/2014 16.03 16.18 15.92 16.15 26,473,770
04/29/2014 16 16.15 15.91 16.12 27,023,070
04/28/2014 15.94 16.05 15.75 15.97 32,788,750
04/25/2014 15.81 15.9 15.71 15.78 53,797,090
04/24/2014 16.41 16.44 16.2 16.32 27,347,070
04/23/2014 16.08 16.32 16.08 16.23 19,712,740
04/22/2014 15.96 16.18 15.93 16.1 18,847,920
04/21/2014 16.01 16.08 15.9 15.98 24,866,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?