$15.52 +0.06 (%) Ford Motor Co - NYSE

Nov. 21, 2014 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

F historical data

Date Open High Low Close Volume
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
10/30/201413.8813.9713.6813.9525,505,958
10/29/201414.1414.1813.7613.9131,263,938
10/28/201413.8914.1613.8614.1636,821,785
10/27/201413.8713.8913.6813.8261,472,177
10/24/201414.4114.4413.6513.7891,944,005
10/23/201414.3014.4914.2814.4030,418,358
10/22/201414.2914.3314.0814.1324,285,220
10/21/201414.2614.2814.1014.2629,926,800
10/20/201414.0414.1813.9514.1718,972,604
10/17/201414.2014.2513.9714.0231,547,970
10/16/201413.3914.0613.3613.9841,382,155
10/15/201413.5913.7713.2613.6246,496,966
10/14/201413.6014.0413.5413.7843,397,327
10/13/201413.7813.8813.5213.5437,691,699
10/10/201413.7113.9213.5213.7941,079,514
10/9/201414.2114.2213.8013.8431,768,462
10/8/201414.0714.2413.6214.2150,319,286
10/7/201414.4714.4914.0814.1042,850,710
10/6/201414.6614.7014.5014.5223,974,313
10/3/201414.6614.6914.5014.5938,177,484
10/2/201414.6614.6714.4414.5637,788,366
10/1/201414.7714.8314.5614.5955,948,262
9/30/201415.0115.1514.4914.79115,056,660
9/29/201416.1516.4014.8315.1182,938,687
9/26/201416.2316.3316.1816.3320,432,094
9/25/201416.4016.4016.1716.2019,054,868
9/24/201416.2416.4516.2416.4122,021,636
9/23/201416.3116.3516.1416.1728,285,137
9/22/201416.5816.6116.3416.3623,800,260
9/19/201416.6816.7716.5816.6535,008,506
9/18/201416.5416.6516.5016.5819,453,018
9/17/201416.5916.7016.5216.5325,366,299
9/16/201416.3816.5316.1616.5223,772,607
9/15/201416.5616.6216.4216.4723,691,587
9/12/201416.6416.6816.5016.5916,512,713
9/11/201416.5916.6716.5116.6614,670,061
9/10/201416.6516.7216.6116.6316,644,382
9/9/201416.7916.8216.5916.6326,656,592
9/8/201416.7416.8716.7116.8047,565,253
9/5/201417.3017.3016.9417.1429,801,662
9/4/201417.4617.6317.1917.2720,733,686
9/3/201417.7117.8717.4417.4725,723,888
9/2/201417.4817.6217.4817.6018,538,339
8/29/201417.4717.4917.3917.4115,374,784
8/28/201417.2717.4517.2117.4216,855,014
8/27/201417.2317.4017.2117.3618,221,103
8/26/201417.2617.3517.1917.1912,167,204
8/25/201417.2117.2917.2017.2310,770,252
8/22/201417.3217.3917.1517.1720,294,769
8/21/201417.4317.4917.3717.4015,051,296
8/20/201417.3517.4317.2517.4114,207,276
8/19/201417.5117.5217.3217.3615,899,353
8/18/201417.3817.5217.3817.4317,174,948
8/15/201417.4917.4917.1717.3120,959,569
8/14/201417.4017.4817.2317.4319,733,501
8/13/201417.4817.4817.3217.4226,177,837
8/12/201417.1517.4117.1417.2125,514,846
8/11/201417.1717.2517.1117.1717,814,865
8/8/201416.8017.1216.7517.0929,370,435
8/7/201417.0417.1016.7716.8219,997,660
8/6/201416.7417.0816.7416.9821,872,932
8/5/201416.9417.1416.7816.8724,851,172
8/4/201416.9617.1416.9417.0224,871,286
8/1/201417.0517.1816.7216.8133,677,955
7/31/201417.3017.3317.0117.0234,170,628
7/30/201417.5217.6017.3217.4630,169,696
7/29/201417.6517.8517.5417.5732,972,797
7/28/201417.6217.7117.4717.6429,662,377
7/25/201417.9017.9217.5117.6234,499,753
7/24/201418.0118.1217.6817.8453,837,956
7/23/201417.8317.9517.7817.7830,932,482
7/22/201417.7717.8617.6717.8224,547,298
7/21/201417.6517.9017.6517.7019,200,500
7/18/201417.8017.8417.6517.7224,838,797
7/17/201417.6618.0817.6417.7447,287,297
7/16/201417.6617.8717.6217.8036,065,737
7/15/201417.5517.6517.4517.5422,631,089
7/14/201417.5117.6017.4517.5520,455,228
7/11/201417.3117.4917.2917.4720,149,953
7/10/201417.2017.3917.1717.3020,165,185
7/9/201417.1617.4517.1417.4327,036,963
7/8/201417.2217.2417.0517.1123,332,243
7/7/201417.1917.4017.1917.3220,271,602
7/3/201417.2317.3417.2217.3213,581,223
7/2/201417.1917.3017.1717.2217,002,931
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center