$16.01 -0.17 (%) Ford Motor Co - NYSE

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

F historical data

Date Open High Low Close Volume
3/26/201516.1116.1715.9616.0133,327,882
3/25/201516.5316.5516.1816.1821,996,193
3/24/201516.5816.6916.4716.5616,661,833
3/23/201516.4716.7416.4616.5730,708,965
3/20/201516.3516.5416.3416.4842,096,844
3/19/201516.4216.4616.2816.3418,021,525
3/18/201516.3116.5116.1116.4633,748,031
3/17/201516.3916.4916.3616.3920,917,650
3/16/201516.2616.5016.2416.4937,731,651
3/13/201516.1616.2516.0016.2027,877,722
3/12/201515.8816.2315.8616.1731,172,242
3/11/201515.7715.8515.7015.7520,638,698
3/10/201515.9415.9515.6915.7231,687,721
3/9/201515.9816.1015.9316.0317,132,373
3/6/201516.0416.2015.9115.9324,420,536
3/5/201516.0916.2316.0916.1116,548,157
3/4/201516.0916.1415.9316.0325,659,401
3/3/201516.0716.3016.0616.1737,688,950
3/2/201516.4116.5916.4116.5726,341,113
2/27/201516.3816.4016.2216.3420,336,962
2/26/201516.4016.5716.3716.3820,799,991
2/25/201516.3416.6216.3416.5123,320,169
2/24/201516.3616.4216.2816.3617,672,510
2/23/201516.3316.4516.2916.3819,016,756
2/20/201516.3916.4616.2516.4021,523,627
2/19/201516.1916.4816.1716.4324,863,932
2/18/201516.1616.3316.0616.2122,812,702
2/17/201516.2116.3016.0016.1144,362,323
2/13/201516.3316.3616.1916.3019,954,568
2/12/201516.3416.4516.3016.3623,738,806
2/11/201516.0816.3116.0116.2534,285,331
2/10/201516.0516.1415.9116.0927,928,530
2/9/201515.7616.0315.7215.9220,286,720
2/6/201515.8416.0015.7715.8628,187,680
2/5/201516.0116.0215.7515.8525,713,222
2/4/201515.6816.0215.6515.8741,179,483
2/3/201515.4715.7915.4415.6548,335,448
2/2/201514.7515.3014.7415.2740,371,750
1/30/201514.7514.8914.6314.7130,439,659
1/29/201514.6214.9614.3014.8540,731,076
1/28/201514.8314.8314.4214.4640,579,776
1/27/201514.9614.9914.7214.8534,609,134
1/26/201514.9815.1514.9715.0825,237,196
1/23/201515.0215.0814.8914.9121,620,561
1/22/201515.0115.0714.9015.0323,669,219
1/21/201514.9815.1114.8814.9723,281,464
1/20/201515.0815.1314.7515.0128,553,722
1/16/201514.8115.0414.7515.0232,089,873
1/15/201515.1215.1614.8014.8624,981,340
1/14/201515.0715.1614.8315.1136,798,274
1/13/201515.3815.4815.0815.2126,279,378
1/12/201515.3115.3215.1115.2222,750,784
1/9/201515.4615.4715.0615.2123,420,750
1/8/201515.4015.4815.2315.4233,943,398
1/7/201514.7815.0914.7715.0426,065,329
1/6/201514.8814.9014.3814.6232,981,627
1/5/201515.1215.1314.6914.7644,079,745
1/2/201515.5915.6515.1815.3624,777,911
12/31/201415.5115.6415.4715.5017,930,162
12/30/201415.4815.6015.4515.5014,795,048
12/29/201415.3715.6815.3415.5219,137,473
12/26/201415.3015.4915.2615.4511,666,422
12/24/201415.3715.3815.2515.307,128,841
12/23/201415.2115.4515.2115.3320,828,661
12/22/201415.0815.2415.0015.2225,366,758
12/19/201414.7915.0514.7415.0340,843,451
12/18/201414.7014.8114.5114.8135,542,480
12/17/201414.1714.5214.1114.4529,504,188
12/16/201414.1914.4613.9314.0943,879,326
12/15/201414.8614.9214.2714.2847,476,393
12/12/201415.2015.2114.9914.9922,684,527
12/11/201415.1715.4915.0315.2830,359,260
12/10/201415.4315.4315.1515.1624,615,488
12/9/201415.0515.4314.7515.4323,385,340
12/8/201415.6815.7515.3815.4325,519,057
12/5/201415.9015.9415.6315.7029,700,293
12/4/201416.0016.0315.7515.8123,369,025
12/3/201415.8816.1315.8816.0137,561,091
12/2/201415.8615.9515.6115.9032,313,044
12/1/201415.7815.8915.7015.7730,022,014
11/28/201415.6515.7315.4715.7318,620,274
11/26/201415.6515.6815.5215.6120,010,508
11/25/201415.7415.8415.6115.6832,253,458
11/24/201415.5115.6915.5015.6732,797,852
11/21/201415.6415.6515.3715.4325,609,597
11/20/201415.3715.6515.2815.4621,163,158
11/19/201415.4815.4815.2615.4422,633,528
11/18/201415.7015.7515.2515.5043,650,757
11/17/201415.3515.6015.2015.5446,517,259
11/14/201415.0115.2714.9915.1437,093,171
11/13/201414.7115.1714.7014.9350,292,272
11/12/201414.3214.6314.2614.5836,221,067
11/11/201414.0514.4314.0014.3735,345,623
11/10/201414.1914.2013.9514.0036,413,339
11/7/201414.2214.2714.1314.1730,254,740
11/6/201413.9214.2213.9214.1936,431,748
11/5/201414.0314.0513.8713.9426,042,808
11/4/201413.9414.0013.8613.9519,695,724
11/3/201414.1014.1713.9413.9931,589,885
10/31/201414.1314.1514.0414.0937,277,819
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center