FORD MOTOR COMPANY

(NYSE: F)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.00 Down -0.07 -0.44%
Find prices for:
FORD MOTOR COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
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
08/30/2013 16.59 16.12 16.58 16.19 40,290,569
08/23/2013 16.52 16.35 16.47 16.45 21,547,927
08/16/2013 16.6 16.22 16.45 16.3 30,477,287
08/09/2013 17.11 16.94 16.95 17.02 25,640,699
08/02/2013 17.5 17.12 17.15 17.5 32,234,781
07/26/2013 17.13 16.9 16.92 17.02 30,356,128
07/19/2013 16.89 16.65 16.89 16.76 29,593,880
07/12/2013 17.11 16.97 16.98 17.11 27,306,032
07/05/2013 16.74 16.48 16.53 16.7 44,732,244
06/28/2013 15.65 15.44 15.56 15.47 45,071,327
06/21/2013 15.06 14.59 15.02 15 48,246,900
06/14/2013 15.57 15.35 15.52 15.37 27,188,940
06/07/2013 15.76 15.46 15.58 15.73 37,107,776
05/31/2013 16.04 15.68 15.88 15.68 52,118,915
05/24/2013 14.88 14.66 14.71 14.79 25,291,612
05/17/2013 15.15 14.75 14.79 15.08 59,748,157
05/10/2013 14.23 14.02 14.21 14.11 30,887,495
05/03/2013 13.83 13.57 13.58 13.83 45,935,157
04/26/2013 13.76 13.45 13.52 13.67 43,815,594
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 11:43 PM ET