Ford Motor Company Historical Stock Prices

$16.14
*  
0.02
0.12%
Get F Alerts
*Delayed - data as of Mar. 31, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 31-MAR-2014 TO 31-MAR-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  16.12  16.29  16.08  16.14 21,751,575
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
02/04/2015 15.68 16.02 15.65 15.87 41,175,070
02/03/2015 15.47 15.79 15.44 15.65 48,297,800
02/02/2015 14.75 15.3 14.735 15.27 40,331,570
01/30/2015 14.75 14.89 14.63 14.71 30,404,440
01/29/2015 14.62 14.96 14.3 14.85 40,677,350
01/28/2015 14.83 14.83 14.42 14.46 40,536,950
01/27/2015 14.96 14.99 14.72 14.85 34,583,830
01/26/2015 14.98 15.15 14.965 15.08 25,216,150
01/23/2015 15.02 15.08 14.89 14.91 21,535,830
01/22/2015 15.01 15.07 14.9 15.03 23,635,320
01/21/2015 14.98 15.11 14.88 14.97 23,269,610
01/20/2015 15.08 15.13 14.75 15.01 27,246,060
01/16/2015 14.81 15.04 14.75 15.02 32,086,180
01/15/2015 15.12 15.16 14.8 14.86 24,847,330
01/14/2015 15.07 15.16 14.83 15.11 36,541,540
01/13/2015 15.38 15.48 15.08 15.21 26,253,620
01/12/2015 15.31 15.32 15.11 15.22 22,718,740
01/09/2015 15.46 15.47 15.06 15.21 23,394,060
01/08/2015 15.4 15.48 15.23 15.42 33,864,840
01/07/2015 14.78 15.09 14.77 15.04 25,988,900
01/06/2015 14.88 14.9 14.38 14.62 32,957,660
01/05/2015 15.12 15.13 14.69 14.76 43,956,580
01/02/2015 15.59 15.65 15.183 15.36 24,665,910
12/31/2014 15.51 15.64 15.47 15.5 17,882,680
12/30/2014 15.48 15.6 15.445 15.5 14,790,420
12/29/2014 15.37 15.68 15.34 15.52 19,076,900
12/26/2014 15.3 15.485 15.26 15.45 11,661,540
12/24/2014 15.37 15.38 15.25 15.3 7,128,841
12/23/2014 15.21 15.45 15.21 15.33 20,824,400
12/22/2014 15.08 15.24 15 15.22 25,221,240
12/19/2014 14.79 15.05 14.74 15.03 40,729,760
12/18/2014 14.7 14.81 14.51 14.81 35,495,190
12/17/2014 14.17 14.52 14.11 14.45 29,369,750
12/16/2014 14.19 14.46 13.93 14.09 43,824,090
12/15/2014 14.86 14.915 14.27 14.28 47,343,480
12/12/2014 15.2 15.21 14.99 14.99 22,640,570
12/11/2014 15.17 15.49 15.03 15.28 30,337,510
12/10/2014 15.43 15.43 15.15 15.16 24,606,380
12/09/2014 15.05 15.43 14.75 15.43 23,229,010
12/08/2014 15.68 15.75 15.38 15.43 25,368,450
12/05/2014 15.9 15.94 15.63 15.7 29,695,280
12/04/2014 16 16.03 15.75 15.81 23,275,680
12/03/2014 15.88 16.13 15.88 16.01 37,489,690
12/02/2014 15.86 15.95 15.61 15.9 32,298,880
12/01/2014 15.78 15.89 15.7 15.77 30,014,310
11/28/2014 15.65 15.73 15.47 15.73 18,620,270
11/26/2014 15.65 15.675 15.5231 15.61 20,002,930
11/25/2014 15.74 15.84 15.61 15.68 32,219,960
11/24/2014 15.51 15.69 15.5 15.67 32,602,550
11/21/2014 15.64 15.65 15.37 15.43 24,805,490
11/20/2014 15.37 15.65 15.28 15.46 21,144,230
11/19/2014 15.48 15.48 15.26 15.44 22,606,860
11/18/2014 15.7 15.75 15.25 15.5 43,640,420
11/17/2014 15.35 15.6 15.2 15.54 46,437,190
11/14/2014 15.01 15.265 14.985 15.14 37,052,880
11/13/2014 14.71 15.17 14.7 14.93 50,248,440
11/12/2014 14.32 14.63 14.26 14.58 36,185,300
11/11/2014 14.05 14.43 14 14.37 35,307,660
11/10/2014 14.19 14.2 13.95 14 36,208,960
11/07/2014 14.22 14.27 14.13 14.17 30,197,450
11/06/2014 13.92 14.2157 13.92 14.19 36,354,510
11/05/2014 14.03 14.05 13.87 13.94 26,001,610
11/04/2014 13.94 14 13.86 13.95 19,679,810
11/03/2014 14.1 14.17 13.94 13.99 31,196,680
10/31/2014 14.13 14.15 14.04 14.09 37,226,960
10/30/2014 13.88 13.965 13.68 13.95 25,438,830
10/29/2014 14.14 14.18 13.76 13.91 31,175,670
10/28/2014 13.89 14.16 13.86 14.16 36,733,830
10/27/2014 13.87 13.89 13.68 13.82 60,971,530
10/24/2014 14.41 14.44 13.65 13.78 91,743,300
10/23/2014 14.3 14.49 14.28 14.4 30,343,900
10/22/2014 14.29 14.33 14.08 14.13 24,263,400
10/21/2014 14.26 14.275 14.1 14.26 29,889,430
10/20/2014 14.04 14.18 13.95 14.17 18,855,320
10/17/2014 14.2 14.25 13.97 14.02 31,433,090
10/16/2014 13.39 14.06 13.36 13.98 41,373,550
10/15/2014 13.59 13.77 13.26 13.62 46,395,760
10/14/2014 13.6 14.04 13.54 13.78 43,358,910
10/13/2014 13.78 13.88 13.52 13.54 37,563,570
10/10/2014 13.71 13.92 13.52 13.79 40,963,470
10/09/2014 14.21 14.22 13.8 13.84 31,736,050
10/08/2014 14.07 14.24 13.62 14.21 50,084,090
10/07/2014 14.47 14.49 14.08 14.1 42,680,630
10/06/2014 14.66 14.6961 14.5 14.52 23,914,800
10/03/2014 14.66 14.69 14.5 14.59 38,125,180
10/02/2014 14.655 14.67 14.44 14.56 37,769,100
10/01/2014 14.77 14.83 14.56 14.59 55,759,740
09/30/2014 15.01 15.15 14.49 14.79 114,643,900
09/29/2014 16.15 16.4 14.83 15.11 82,470,310
09/26/2014 16.23 16.33 16.18 16.33 20,351,520
09/25/2014 16.4 16.4 16.17 16.2 18,853,160
09/24/2014 16.24 16.45 16.24 16.41 22,008,970
09/23/2014 16.31 16.35 16.1431 16.17 28,178,590
09/22/2014 16.58 16.61 16.34 16.36 23,731,310
09/19/2014 16.68 16.77 16.58 16.65 35,006,720
09/18/2014 16.54 16.65 16.5 16.58 19,354,630
09/17/2014 16.59 16.7 16.52 16.53 20,536,110
09/16/2014 16.38 16.53 16.16 16.52 23,711,900
09/15/2014 16.56 16.62 16.42 16.47 23,630,480
09/12/2014 16.64 16.68 16.5 16.59 16,469,990
09/11/2014 16.59 16.667 16.51 16.66 14,658,860
09/10/2014 16.65 16.72 16.61 16.63 16,626,380
09/09/2014 16.79 16.82 16.59 16.63 26,571,620
09/08/2014 16.74 16.87 16.71 16.8 47,350,520
09/05/2014 17.3 17.3 16.94 17.14 29,699,810
09/04/2014 17.46 17.6255 17.19 17.27 20,598,520
09/03/2014 17.71 17.87 17.44 17.47 25,606,660
09/02/2014 17.48 17.62 17.48 17.6 18,403,300
08/29/2014 17.47 17.49 17.39 17.41 15,364,640
08/28/2014 17.27 17.45 17.21 17.42 16,811,540
08/27/2014 17.23 17.4 17.21 17.36 18,022,850
08/26/2014 17.26 17.35 17.19 17.19 11,944,270
08/25/2014 17.21 17.29 17.2 17.23 10,724,280
08/22/2014 17.32 17.39 17.15 17.17 20,167,610
08/21/2014 17.43 17.49 17.37 17.4 15,018,710
08/20/2014 17.35 17.43 17.25 17.41 14,204,560
08/19/2014 17.51 17.52 17.32 17.36 15,694,570
08/18/2014 17.38 17.52 17.38 17.43 17,106,460
08/15/2014 17.49 17.49 17.17 17.31 20,958,120
08/14/2014 17.4 17.48 17.23 17.43 19,723,730
08/13/2014 17.48 17.48 17.32 17.42 26,155,190
08/12/2014 17.15 17.41 17.14 17.21 25,462,280
08/11/2014 17.17 17.245 17.11 17.17 17,733,340
08/08/2014 16.8 17.12 16.75 17.09 29,252,540
08/07/2014 17.04 17.1 16.77 16.82 19,926,890
08/06/2014 16.74 17.08 16.74 16.98 21,743,400
08/05/2014 16.94 17.14 16.78 16.87 24,803,650
08/04/2014 16.96 17.136 16.94 17.02 24,794,630
08/01/2014 17.05 17.18 16.72 16.81 33,591,230
07/31/2014 17.3 17.33 17.01 17.02 34,032,970
07/30/2014 17.52 17.6 17.32 17.46 30,156,800
07/29/2014 17.65 17.85 17.54 17.57 32,902,380
07/28/2014 17.62 17.71 17.47 17.64 29,659,920
07/25/2014 17.9 17.92 17.51 17.62 34,445,030
07/24/2014 18.01 18.12 17.68 17.84 46,651,900
07/23/2014 17.83 17.95 17.78 17.78 30,784,540
07/22/2014 17.77 17.86 17.67 17.82 24,486,770
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
04/17/2014 15.99 16.0999 15.99 16 17,600,450
04/16/2014 15.94 16.07 15.9 16.07 21,808,320
04/15/2014 15.77 15.88 15.66 15.84 28,564,730
04/14/2014 15.73 15.77 15.53 15.7 20,219,940
04/11/2014 15.8 15.93 15.6 15.63 39,315,630
04/10/2014 15.9 15.91 15.59 15.63 31,114,580
04/09/2014 16 16.085 15.75 15.84 36,587,030
04/08/2014 15.99 16.16 15.92 16.1 26,685,600
04/07/2014 16.08 16.17 15.86 15.94 28,049,180
04/04/2014 16.49 16.49 16.11 16.13 30,464,220
04/03/2014 16.46 16.49 16.34 16.39 26,068,570
04/02/2014 16.25 16.49 16.15 16.46 39,794,670
04/01/2014 15.67 16.455 15.67 16.32 84,905,890
03/31/2014 15.6 15.63 15.48 15.6 26,900,240
*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?