Ford Motor Company Historical Stock Prices

$17.77
*  
0.07
0.39%
Get F Alerts
*Delayed - data as of Jul. 25, 2014 10:14 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 for next time

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

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:14  17.85  17.92  17.77  17.77 3,973,609
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
03/28/2014 15.32 15.58 15.31 15.45 36,454,420
03/27/2014 15.25 15.38 15.17 15.25 28,099,670
03/26/2014 15.38 15.44 15.23 15.25 24,397,260
03/25/2014 15.42 15.46 15.29 15.33 24,406,570
03/24/2014 15.48 15.54 15.3 15.39 26,902,780
03/21/2014 15.73 15.74 15.45 15.47 31,677,340
03/20/2014 15.45 15.55 15.37 15.55 21,078,270
03/19/2014 15.51 15.55 15.35 15.48 24,366,630
03/18/2014 15.29 15.57 15.28 15.49 28,238,800
03/17/2014 15.18 15.33 15.16 15.28 26,772,450
03/14/2014 15.18 15.25 15.06 15.08 26,787,980
03/13/2014 15.46 15.46 15.1 15.18 34,281,530
03/12/2014 15.24 15.42 15.15 15.4 31,250,540
03/11/2014 15.49 15.52 15.17 15.3 34,612,780
03/10/2014 15.5 15.64 15.45 15.51 30,496,620
03/07/2014 15.72 15.8 15.54 15.62 23,665,540
03/06/2014 15.72 15.83 15.66 15.67 26,630,830
03/05/2014 15.38 15.67 15.36 15.63 32,955,890
03/04/2014 15.33 15.39 15.265 15.37 33,071,300
03/03/2014 15.2 15.32 15.03 15.2 42,824,040
02/28/2014 15.33 15.41 15.23 15.39 35,687,860
02/27/2014 15.22 15.43 15.16 15.39 25,726,670
02/26/2014 15.14 15.4555 15.07 15.26 34,681,190
02/25/2014 15.21 15.29 15.11 15.15 26,401,060
02/24/2014 15.18 15.36 15.12 15.18 30,412,900
02/21/2014 15.27 15.31 15.11 15.16 29,967,230
02/20/2014 15.27 15.3 15.15 15.27 20,647,270
02/19/2014 15.31 15.49 15.21 15.25 26,262,450
02/18/2014 15.38 15.45 15.28 15.39 32,167,930
02/14/2014 15.12 15.36 15.03 15.24 34,299,640
02/13/2014 14.9 15.09 14.88 15.08 27,008,800
02/12/2014 15.09 15.12 14.99 15 30,519,410
02/11/2014 14.91 15.01 14.82 14.96 43,482,090
02/10/2014 15.05 15.06 14.78 14.84 36,217,740
02/07/2014 14.94 15.13 14.94 14.97 38,643,950
02/06/2014 14.57 14.85 14.53 14.85 47,527,070
02/05/2014 14.93 14.93 14.5 14.73 45,466,460
02/04/2014 14.57 14.93 14.45 14.87 55,397,510
02/03/2014 15 15 14.4 14.55 92,427,230
01/31/2014 15.09 15.1 14.9 14.96 64,132,560
01/30/2014 15.43 15.45 15.18 15.25 32,654,080
01/29/2014 15.48 15.53 15.2 15.26 52,241,450
01/28/2014 15.97 16.01 15.51 15.72 57,671,870
01/27/2014 15.9 15.91 15.52 15.71 51,217,550
01/24/2014 16.19 16.21 15.78 15.83 66,164,220
01/23/2014 16.49 16.53 16.31 16.43 37,860,770
01/22/2014 16.44 16.62 16.37 16.55 28,741,710
01/21/2014 16.64 16.68 16.36 16.41 35,592,200
01/17/2014 16.78 16.78 16.45 16.52 37,152,080
01/16/2014 16.67 16.76 16.56 16.73 38,410,800
01/15/2014 16.37 16.73 16.35 16.7 64,118,240
01/14/2014 16.31 16.43 16.17 16.4 44,039,190
01/13/2014 16.37 16.53 16.08 16.11 57,561,750
01/10/2014 16.01 16.11 15.94 16.07 44,984,000
01/09/2014 15.83 16.02 15.77 15.84 67,835,660
01/08/2014 15.6 15.71 15.51 15.54 48,445,300
01/07/2014 15.73 15.74 15.35 15.38 54,449,630
01/06/2014 15.72 15.76 15.52 15.58 42,657,640
01/03/2014 15.52 15.64 15.3 15.51 46,122,350
01/02/2014 15.42 15.45 15.28 15.44 31,527,540
12/31/2013 15.29 15.43 15.26 15.43 27,828,960
12/30/2013 15.36 15.42 15.25 15.28 32,781,020
12/27/2013 15.35 15.35 15.25 15.3 21,820,790
12/26/2013 15.23 15.34 15.22 15.33 24,950,980
12/24/2013 15.2 15.23 15.1 15.19 22,642,200
12/23/2013 15.49 15.5 15.12 15.15 59,192,470
12/20/2013 15.35 15.5 15.32 15.42 61,303,950
12/19/2013 15.46 15.5 15.25 15.3 84,636,010
12/18/2013 15.99 16 15.17 15.65 220,246,800
12/17/2013 16.86 16.99 16.66 16.7 40,468,960
12/16/2013 16.72 16.94 16.71 16.86 37,952,760
12/13/2013 16.47 16.79 16.46 16.59 48,475,200
12/12/2013 16.36 16.46 16.2 16.39 30,878,220
12/11/2013 16.54 16.61 16.33 16.41 37,844,970
12/10/2013 16.54 16.69 16.51 16.53 30,501,520
12/09/2013 16.68 16.79 16.5 16.56 34,367,660
12/06/2013 16.92 16.95 16.615 16.7 33,254,530
12/05/2013 16.66 16.86 16.52 16.74 44,741,190
12/04/2013 16.61 16.76 16.49 16.62 40,083,310
12/03/2013 17.05 17.2 16.42 16.56 74,720,540
12/02/2013 17.12 17.2 17.03 17.06 27,732,980
11/29/2013 17.06 17.18 17.04 17.08 14,918,840
11/27/2013 16.86 17.09 16.81 17.03 31,538,530
11/26/2013 17.05 17.05 16.85 16.87 26,421,490
11/25/2013 17.1 17.14 16.93 16.94 25,121,610
11/22/2013 17.12 17.14 17 17.01 29,789,020
11/21/2013 17.01 17.15 16.98 17.09 33,042,100
11/20/2013 16.89 17.08 16.84 16.92 31,077,830
11/19/2013 16.99 17.03 16.82 16.87 26,775,990
11/18/2013 17.07 17.18 16.92 16.98 31,158,570
11/15/2013 17.13 17.1501 16.9959 17.07 33,100,600
11/14/2013 17.12 17.2 17.01 17.09 35,496,090
11/13/2013 16.66 17.1 16.64 17.1 39,104,060
11/12/2013 16.8 16.85 16.66 16.72 31,408,960
11/11/2013 16.87 17.14 16.73 16.89 29,550,870
11/08/2013 16.66 16.87 16.61 16.85 38,914,660
11/07/2013 16.91 16.92 16.53 16.55 47,482,980
11/06/2013 17.16 17.2 16.85 16.91 37,025,660
11/05/2013 16.89 17.14 16.8326 17.09 43,517,470
11/04/2013 16.97 17.01 16.78 17 33,960,460
11/01/2013 17.24 17.24 16.76 16.89 52,481,180
10/31/2013 17.29 17.33 17.1 17.11 38,648,220
10/30/2013 17.62 17.64 17.25 17.34 39,724,590
10/29/2013 17.57 17.62 17.41 17.61 36,877,790
10/28/2013 17.66 17.72 17.52 17.57 37,113,460
10/25/2013 17.84 17.85 17.42 17.6 47,468,580
10/24/2013 18.01 18.02 17.64 17.76 71,288,600
10/23/2013 17.66 17.71 17.39 17.52 45,343,380
10/22/2013 17.55 17.68 17.44 17.6 30,046,530
10/21/2013 17.59 17.6 17.41 17.5 22,140,900
10/18/2013 17.52 17.55 17.43 17.53 23,006,770
10/17/2013 17.24 17.49 17.24 17.46 26,849,600
10/16/2013 17.08 17.29 17.03 17.29 33,045,590
10/15/2013 17.18 17.21 16.95 16.97 39,221,580
10/14/2013 16.93 17.25 16.92 17.18 31,201,210
10/11/2013 17.02 17.12 16.88 17.11 30,779,210
10/10/2013 16.87 17 16.83 16.93 46,901,780
10/09/2013 16.51 16.74 16.35 16.62 50,819,250
10/08/2013 16.83 16.85 16.45 16.5 45,431,240
10/07/2013 16.86 16.95 16.81 16.81 30,265,940
10/04/2013 16.97 17.14 16.94 17.09 24,991,600
10/03/2013 17.11 17.17 16.76 16.95 36,585,340
10/02/2013 17.09 17.22 16.95 17.21 29,500,220
10/01/2013 16.93 17.34 16.92 17.19 41,746,050
09/30/2013 16.77 17.01 16.69 16.87 36,479,730
09/27/2013 17.17 17.2 17 17.05 33,991,460
09/26/2013 17.26 17.38 17.12 17.27 32,291,640
09/25/2013 17.25 17.4 17.16 17.19 31,629,900
09/24/2013 17.23 17.4 17.08 17.26 33,476,240
09/23/2013 17.27 17.35 16.98 17.2 42,733,360
09/20/2013 17.71 17.71 17.3 17.39 47,927,010
09/19/2013 17.75 17.77 17.51 17.66 30,706,140
09/18/2013 17.36 17.77 17.34 17.625 45,113,920
09/17/2013 17.35 17.45 17.3 17.44 23,153,490
09/16/2013 17.53 17.59 17.3 17.35 27,057,950
09/13/2013 17.45 17.4876 17.28 17.35 21,572,760
09/12/2013 17.55 17.56 17.31 17.39 26,825,380
09/11/2013 17.5 17.58 17.39 17.54 32,882,430
09/10/2013 17.49 17.68 17.37 17.55 45,820,790
09/09/2013 17.11 17.41 17.1 17.31 38,462,620
09/06/2013 17.33 17.34 16.82 17 61,718,530
09/05/2013 17.1 17.35 17.03 17.3 55,959,060
09/04/2013 16.38 17.02 16.37 16.91 69,357,860
09/03/2013 16.42 16.54 16.21 16.34 33,442,450
08/30/2013 16.58 16.59 16.121 16.19 40,217,610
08/29/2013 16.21 16.66 16.15 16.5 47,714,940
08/28/2013 15.86 16.15 15.71 16.02 37,027,580
08/27/2013 16.16 16.18 15.85 15.88 43,961,850
08/26/2013 16.44 16.62 16.38 16.41 24,775,270
08/23/2013 16.47 16.52 16.35 16.45 21,543,840
08/22/2013 16.29 16.49 16.25 16.41 16,464,730
08/21/2013 16.31 16.42 16.11 16.25 34,912,760
08/20/2013 16.06 16.36 15.82 16.31 42,588,460
08/19/2013 16.29 16.31 16.11 16.12 27,959,050
08/16/2013 16.45 16.6 16.22 16.3 30,457,990
08/15/2013 16.71 16.73 16.22 16.43 55,885,990
08/14/2013 17.04 17.06 16.85 16.89 29,223,000
08/13/2013 17.15 17.21 16.96 17.06 22,343,100
08/12/2013 16.91 17.14 16.89 17.07 23,153,940
08/09/2013 16.95 17.11 16.94 17.02 25,625,300
08/08/2013 16.94 17.03 16.87 16.98 26,589,470
08/07/2013 16.95 16.96 16.72 16.77 33,041,240
08/06/2013 17.18 17.23 17 17.03 28,974,310
08/05/2013 17.44 17.5 17.11 17.19 53,793,550
08/02/2013 17.15 17.5 17.12 17.5 32,132,880
08/01/2013 17.04 17.21 16.95 17.19 39,507,050
07/31/2013 17.09 17.15 16.84 16.88 42,109,010
07/30/2013 17.19 17.25 17.06 17.08 25,847,420
07/29/2013 17.08 17.19 17.05 17.08 27,823,390
07/26/2013 16.92 17.13 16.9 17.02 30,336,400
07/25/2013 17.26 17.27 16.88 16.96 51,445,110
07/24/2013 17.48 17.675 17.25 17.37 78,593,010
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?