FORD MOTOR COMPANY

(NYSE: F)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
17.41 Down -0.01 -0.06%
Find prices for:
FORD MOTOR COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
08/29/2014 17.49 17.39 17.47 17.41 15,374,784
08/22/2014 17.39 17.15 17.32 17.17 20,294,769
08/15/2014 17.49 17.17 17.49 17.31 20,959,569
08/08/2014 17.12 16.75 16.8 17.09 29,370,435
08/01/2014 17.18 16.72 17.05 16.81 33,677,955
07/25/2014 17.92 17.51 17.9 17.62 34,499,753
07/18/2014 17.84 17.65 17.8 17.72 24,838,797
07/11/2014 17.49 17.29 17.31 17.47 20,149,953
07/03/2014 17.34 17.22 17.23 17.32 13,581,223
06/27/2014 17.29 17.15 17.18 17.28 31,418,644
06/20/2014 16.87 16.65 16.87 16.67 29,981,435
06/13/2014 16.65 16.5 16.53 16.56 20,323,354
06/06/2014 17.08 16.67 16.67 17.08 38,583,389
05/30/2014 16.54 16.37 16.4 16.44 23,033,952
05/23/2014 16.03 15.9 15.91 16.02 17,004,403
05/16/2014 15.86 15.56 15.7 15.76 25,639,225
05/09/2014 15.9 15.73 15.73 15.77 25,172,568
05/02/2014 15.98 15.8 15.95 15.9 22,182,779
04/25/2014 15.9 15.71 15.81 15.78 53,874,192
04/17/2014 16.1 15.99 15.99 16 17,657,937
04/11/2014 15.93 15.6 15.8 15.63 39,337,243
04/04/2014 16.49 16.11 16.49 16.13 30,524,895
03/28/2014 15.58 15.31 15.32 15.45 36,615,051
03/21/2014 15.74 15.45 15.73 15.47 31,763,321
03/14/2014 15.25 15.06 15.18 15.08 26,943,258
03/07/2014 15.8 15.54 15.72 15.62 23,726,212
02/28/2014 15.41 15.23 15.33 15.39 35,692,576
02/21/2014 15.31 15.11 15.27 15.16 30,089,853
02/14/2014 15.36 15.03 15.12 15.24 34,400,611
02/07/2014 15.13 14.94 14.94 14.97 38,649,934
01/31/2014 15.1 14.9 15.09 14.96 64,223,473
01/24/2014 16.21 15.78 16.19 15.83 66,257,584
01/17/2014 16.78 16.45 16.78 16.52 37,283,693
01/10/2014 16.11 15.94 16.01 16.07 45,141,418
01/03/2014 15.64 15.3 15.52 15.51 46,128,798
12/27/2013 15.35 15.25 15.35 15.3 21,841,879
12/20/2013 15.5 15.32 15.35 15.42 61,508,271
12/13/2013 16.79 16.46 16.47 16.59 48,535,508
12/06/2013 16.95 16.62 16.92 16.7 33,263,140
11/29/2013 17.18 17.04 17.06 17.08 14,918,840
11/22/2013 17.14 17 17.12 17.01 29,794,776
11/15/2013 17.15 17 17.13 17.07 33,105,205
11/08/2013 16.87 16.61 16.66 16.85 38,987,344
11/01/2013 17.24 16.76 17.24 16.89 52,492,989
10/25/2013 17.85 17.42 17.84 17.6 47,515,737
10/18/2013 17.55 17.43 17.52 17.53 23,022,146
10/11/2013 17.12 16.88 17.02 17.11 30,814,195
10/04/2013 17.14 16.94 16.97 17.09 24,997,202
09/27/2013 17.2 17 17.17 17.05 34,024,213
09/20/2013 17.71 17.3 17.71 17.39 47,961,983
09/13/2013 17.49 17.28 17.45 17.35 21,581,414
09/06/2013 17.34 16.82 17.33 17 61,743,596
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:04 AM ET