Ford Motor Company Historical Stock Prices

$14.87
*  
0.12
0.8%
Get F Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading F now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    F Pre-Market
 
 
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 03-APR-2015 TO 03-JUL-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.
16:00  15.01  15.08  14.81  14.87 18,460,194
07/02/2015 15.01 15.08 14.81 14.87 18,478,170
07/01/2015 15.14 15.17 14.8 14.99 31,740,170
06/30/2015 15.17 15.18 14.9 15.01 28,504,070
06/29/2015 15.23 15.3 14.915 15.02 37,815,080
06/26/2015 15.43 15.49 15.35 15.4 20,391,890
06/25/2015 15.52 15.56 15.39 15.44 23,922,320
06/24/2015 15.5 15.66 15.42 15.5 35,386,970
06/23/2015 15.23 15.41 15.22 15.29 21,113,750
06/22/2015 15.14 15.25 15.1 15.13 18,808,230
06/19/2015 15.09 15.25 15.06 15.11 23,794,000
06/18/2015 15.03 15.24 15 15.14 21,358,810
06/17/2015 15.01 15.08 14.86 15.02 25,807,010
06/16/2015 15.01 15.04 14.93 15 23,330,910
06/15/2015 15.06 15.11 14.97 15.05 23,802,340
06/12/2015 15.2 15.35 15.18 15.23 19,847,150
06/11/2015 15.11 15.35 15.08 15.28 27,131,530
06/10/2015 15.01 15.08 14.95 15.03 20,959,650
06/09/2015 14.92 15.01 14.835 14.88 20,443,020
06/08/2015 14.83 15.01 14.8 14.9 30,230,350
06/05/2015 15.02 15.02 14.78 14.78 44,607,850
06/04/2015 15.13 15.17 15.01 15.05 23,390,410
06/03/2015 15.29 15.32 15.12 15.2 24,310,870
06/02/2015 15.44 15.5 15.21 15.26 34,939,610
06/01/2015 15.33 15.45 15.19 15.36 26,677,840
05/29/2015 15.31 15.4 15.16 15.17 18,985,840
05/28/2015 15.28 15.335 15.24 15.29 13,949,590
05/27/2015 15.23 15.37 15.2 15.32 18,761,070
05/26/2015 15.27 15.34 15.15 15.19 24,935,050
05/22/2015 15.5 15.5 15.27 15.27 24,722,940
05/21/2015 15.28 15.55 15.26 15.51 23,960,460
05/20/2015 15.54 15.56 15.255 15.3 22,351,300
05/19/2015 15.59 15.625 15.445 15.5 15,143,990
05/18/2015 15.47 15.64 15.45 15.58 19,490,300
05/15/2015 15.27 15.49 15.27 15.48 18,934,890
05/14/2015 15.5 15.54 15.2 15.27 28,782,360
05/13/2015 15.54 15.62 15.37 15.41 20,875,860
05/12/2015 15.59 15.645 15.5 15.56 17,640,500
05/11/2015 15.65 15.84 15.64 15.65 17,237,810
05/08/2015 15.62 15.71 15.59 15.67 21,336,430
05/07/2015 15.46 15.561 15.14 15.51 26,989,100
05/06/2015 15.61 15.66 15.4 15.48 26,378,210
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
*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?