$15.29 -0.03 (%) Ford Motor Co - NYSE

May. 28, 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
5/27/201515.2315.3715.2015.3218,763,920
5/26/201515.2715.3415.1515.1925,002,893
5/22/201515.5015.5015.2715.2724,795,803
5/21/201515.2815.5515.2615.5123,962,037
5/20/201515.5415.5615.2615.3022,391,452
5/19/201515.5915.6315.4515.5015,145,265
5/18/201515.4715.6415.4515.5819,491,927
5/15/201515.2715.4915.2715.4818,937,706
5/14/201515.5015.5415.2015.2728,794,716
5/13/201515.5415.6215.3715.4120,890,438
5/12/201515.5915.6515.5015.5617,669,966
5/11/201515.6515.8415.6415.6517,249,812
5/8/201515.6215.7115.5915.6721,336,832
5/7/201515.4615.5615.1415.5126,996,629
5/6/201515.6115.6615.4015.4826,381,151
5/5/201515.7715.8215.5215.5332,248,886
5/4/201515.8115.8815.7515.7815,078,652
5/1/201515.9015.9415.7015.8120,602,237
4/30/201515.9716.0415.7415.8030,269,257
4/29/201515.8616.1015.8216.0235,126,941
4/28/201515.9316.0815.7716.0656,634,179
4/27/201515.8216.0015.7715.9034,824,893
4/24/201515.7315.8715.7015.7720,293,343
4/23/201515.8415.9015.7015.7628,458,010
4/22/201515.8315.9315.7215.9120,312,095
4/21/201515.9215.9815.7615.8218,509,477
4/20/201515.8915.9215.8215.9115,250,750
4/17/201515.8815.8815.7115.7632,148,969
4/16/201516.0416.0915.9315.9423,494,438
4/15/201516.0116.0816.0016.0725,503,494
4/14/201515.9016.0515.8915.9721,745,933
4/13/201516.0016.0815.8715.8722,521,087
4/10/201515.9716.0515.9516.0317,657,738
4/9/201516.0016.0715.8815.9523,461,885
4/8/201515.9716.0915.9515.9825,147,004
4/7/201515.9515.9715.7815.9026,616,660
4/6/201515.9516.1115.9016.0018,522,130
4/2/201515.9316.0415.8516.0315,925,403
4/1/201516.1616.1615.8515.9127,365,883
3/31/201516.1216.2916.0816.1421,792,601
3/30/201516.1216.2816.0516.1620,537,646
3/27/201516.0616.1015.8515.9853,270,387
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center