$13.56 -0.53 (%) Ford Motor Co - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

F historical data

Date Open High Low Close Volume
4/29/201613.9314.0313.5313.5669,695,145
4/28/201613.7914.2213.7114.0987,588,790
4/27/201613.6413.7113.5913.6627,151,410
4/26/201613.6613.8213.6313.7535,214,188
4/25/201613.5913.6513.4713.5819,494,809
4/22/201613.6313.7813.5113.6128,846,317
4/21/201613.8113.8813.5613.6538,126,272
4/20/201613.4213.7213.4013.6432,199,012
4/19/201613.3513.5013.2813.4428,808,338
4/18/201612.9813.2812.9513.2530,137,670
4/15/201613.1013.1212.8512.9422,986,147
4/14/201613.0913.1813.0213.0922,453,659
4/13/201612.8713.1212.8513.0629,331,148
4/12/201612.7212.8412.6612.8123,416,972
4/11/201612.6112.8012.5812.6627,744,764
4/8/201612.6212.7812.5112.5520,015,270
4/7/201612.7712.7912.3912.5237,688,134
4/6/201612.7512.8712.6512.8222,597,414
4/5/201612.7312.8512.5212.7732,424,981
4/4/201613.1113.1212.7612.8042,406,306
4/1/201613.2813.3313.0513.1057,914,024
3/31/201613.3413.5213.3413.5032,943,444
3/30/201613.2813.4413.2513.3525,322,506
3/29/201613.0513.2012.9713.2026,077,380
3/28/201613.1313.1713.0713.0918,684,241
3/24/201613.1113.1212.7813.0636,203,203
3/23/201613.5713.6113.1913.2631,535,467
3/22/201613.6513.7313.5113.5926,147,996
3/21/201613.6413.7613.5613.6620,905,245
3/18/201613.5413.7013.4913.6432,182,356
3/17/201613.4713.6813.3913.4731,521,704
3/16/201613.2113.5113.1813.5047,035,012
3/15/201613.1213.2413.0513.2327,729,905
3/14/201613.2813.3713.1813.2720,609,627
3/11/201613.2613.3013.2013.2927,583,030
3/10/201613.2513.2812.9213.1539,076,472
3/9/201613.2513.3213.0113.1934,146,206
3/8/201613.5113.5813.1513.2334,770,641
3/7/201613.4613.7413.4513.6226,131,387
3/4/201613.5613.8613.4313.5931,818,610
3/3/201613.2513.6113.2413.5444,524,495
3/2/201613.0613.3513.0413.2236,598,221
3/1/201613.0113.1212.7213.0971,523,944
2/29/201612.4212.6512.3912.5132,999,136
2/26/201612.5212.5912.4012.4730,228,775
2/25/201612.1112.4012.0512.3932,024,839
2/24/201612.1112.1111.6012.0860,608,352
2/23/201612.5312.6512.4212.4230,136,719
2/22/201612.2412.5612.2412.5633,549,732
2/19/201612.1912.2212.0112.1026,479,330
2/18/201612.4012.4412.1212.2628,784,704
2/17/201611.9912.3011.9812.2737,766,423
2/16/201611.7511.8811.5311.8741,072,066
2/12/201611.2511.5811.1811.5528,084,963
2/11/201611.1711.4311.1011.1745,801,300
2/10/201611.4611.5711.3311.3438,160,284
2/9/201611.4711.6111.2211.3548,956,776
2/8/201611.3911.6911.2511.5945,274,520
2/5/201611.5211.7011.4211.4533,322,193
2/4/201611.3711.6911.2611.5340,223,130
2/3/201611.6711.6811.0211.4669,454,551
2/2/201611.9512.0811.4511.5155,649,160
2/1/201611.9212.1411.7312.0737,301,185
1/29/201611.8311.9411.6511.9452,137,357
1/28/201612.0312.0611.2011.7175,699,795
1/27/201612.0512.1011.7311.8542,064,238
1/26/201612.1412.3012.0412.2645,969,782
1/25/201612.3012.3111.9311.9896,738,579
1/22/201612.2612.3612.0312.1444,537,806
1/21/201612.0112.2811.8612.0148,841,795
1/20/201611.7912.0711.4711.9059,879,039
1/19/201612.1512.1611.8211.9541,142,617
1/15/201611.8112.0011.5811.9769,029,972
1/14/201612.1912.3111.8212.1962,938,610
1/13/201612.7312.8412.0612.20102,174,690
1/12/201613.0313.0412.5812.8550,983,684
1/11/201612.8012.8212.5512.7741,269,121
1/8/201613.0513.1012.5012.5446,199,413
1/7/201612.9013.0412.6012.7057,846,688
1/6/201613.5613.5613.0513.1161,285,453
1/5/201613.9714.0013.5113.7250,267,536
1/4/201613.8714.0013.7513.9738,618,524
12/31/201514.1414.1614.0414.0919,881,021
12/30/201514.2314.2614.1214.1713,800,289
12/29/201514.2814.3014.1514.2318,867,839
12/28/201514.2814.3414.1614.1813,697,485
12/24/201514.3514.3714.2514.319,000,079
12/23/201514.2714.3814.2614.3622,172,288
12/22/201513.9314.2513.9014.2050,646,613
12/21/201513.8913.9513.6713.7331,598,047
12/18/201513.8813.9113.7213.8040,453,028
12/17/201514.3714.3813.9513.9826,179,792
12/16/201514.0014.3613.9914.3640,683,751
12/15/201513.7414.0013.7213.8743,728,526
12/14/201513.6613.7413.4013.6226,825,171
12/11/201513.8413.9213.5813.6429,576,404
12/10/201513.9114.0913.8913.9622,039,330
12/9/201513.9114.1413.8013.8925,196,945
12/8/201514.0314.1013.8813.9730,356,873
12/7/201514.1914.2014.0214.1214,530,576
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center