Ford Motor Co $17.41

down -0.01


29/8/2014 04:00 PM  |  NYSE : F  
Industries : Automotive / Auto Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

F historical data

Date Open High Low Close Volume
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
7/1/201417.3417.4017.0717.2136,171,515
6/30/201417.3017.3517.2017.2424,099,967
6/27/201417.1817.2917.1517.2831,418,644
6/26/201417.2717.2717.0517.2022,193,690
6/25/201416.9517.2616.9217.2037,496,685
6/24/201416.8417.2016.8316.9737,736,474
6/23/201416.7016.9216.6816.8823,084,402
6/20/201416.8716.8716.6516.6729,981,435
6/19/201416.8716.8716.7616.7816,728,501
6/18/201416.7916.8516.6316.8322,925,751
6/17/201416.5816.8016.5316.7917,785,415
6/16/201416.4716.6816.3816.6322,219,572
6/13/201416.5316.6516.5016.5620,323,354
6/12/201416.8916.9316.5016.5228,544,500
6/11/201416.9717.0116.8816.9021,409,229
6/10/201417.0117.0816.9917.0121,980,136
6/9/201417.0117.1217.0017.0023,144,349
6/6/201416.6717.0816.6717.0838,583,389
6/5/201416.8216.8916.6016.6834,825,926
6/4/201416.5516.8516.4616.7933,699,592
6/3/201416.4616.7216.4516.5532,581,740
6/2/201416.5116.5116.3816.4417,975,088
5/30/201416.4016.5416.3716.4423,065,423
5/29/201416.4016.5616.3716.5442,832,478
5/28/201416.1716.3616.1516.3123,241,418
5/27/201416.0916.2016.0516.1621,034,686
5/23/201415.9116.0315.9016.0217,004,403
5/22/201415.8516.0315.8515.9124,848,656
5/21/201415.8215.9815.8015.9117,811,407
5/20/201415.9015.9315.7415.7720,348,850
5/19/201415.7215.9415.7215.9217,368,319
5/16/201415.7015.8615.5615.7625,639,225
5/15/201415.7415.7515.5515.6927,244,262
5/14/201415.8515.8915.7515.7515,087,866
5/13/201415.8515.9015.7515.8616,509,281
5/12/201415.8115.9015.7815.8417,164,707
5/9/201415.7315.9015.7315.7725,172,568
5/8/201415.5415.9515.5115.8136,793,439
5/7/201415.6315.6315.4315.4632,181,828
5/6/201415.7415.7615.5315.5623,289,128
5/5/201415.8115.8715.7115.7425,127,144
5/2/201415.9515.9815.8015.9022,182,779
5/1/201416.1516.2015.8515.9130,722,099
4/30/201416.0316.1815.9216.1526,524,968
4/29/201416.0016.1515.9116.1227,163,734
4/28/201415.9416.0515.7515.9733,030,096
4/25/201415.8115.9015.7115.7853,874,192
4/24/201416.4116.4416.2016.3227,453,234
4/23/201416.0816.3216.0816.2319,808,733
4/22/201415.9616.1815.9316.1018,916,815
4/21/201416.0116.0815.9015.9824,911,768
4/17/201415.9916.1015.9916.0017,657,937
4/16/201415.9416.0715.9016.0721,861,208
4/15/201415.7715.8815.6615.8428,666,175
4/14/201415.7315.7715.5315.7020,414,693
4/11/201415.8015.9315.6015.6339,337,243
4/10/201415.9015.9115.5915.6331,254,932
4/9/201416.0016.0915.7515.8436,882,845
Trading Center