$14.83 -0.27 (%) Ford Motor Co - NYSE

Jul. 31, 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
7/31/201515.1815.1914.7314.8332,654,355
7/30/201515.2115.3014.9615.1034,980,315
7/29/201514.8315.3014.8115.2152,125,435
7/28/201514.9615.0014.6014.8356,398,516
7/27/201514.3514.6014.2314.5543,857,237
7/24/201514.7214.7314.3214.3926,050,943
7/23/201514.7514.8714.5914.6129,440,367
7/22/201514.4914.5114.3514.4230,909,685
7/21/201514.5314.5514.4514.5119,334,653
7/20/201514.7114.7514.5314.5725,428,174
7/17/201514.5114.6914.4814.6931,718,036
7/16/201514.7414.7914.4514.5733,938,913
7/15/201514.8314.8614.6114.7521,892,051
7/14/201514.7114.8614.5914.8120,830,698
7/13/201514.6414.6514.4214.6419,864,009
7/10/201514.4814.5414.3314.4820,093,588
7/9/201514.6014.6214.2714.3329,660,726
7/8/201514.6714.7214.2714.3742,278,529
7/7/201514.7714.9014.5214.8528,151,303
7/6/201514.7514.9014.7014.7922,609,802
7/2/201515.0115.0814.8114.8718,482,431
7/1/201515.1415.1714.8014.9931,744,459
6/30/201515.1715.1814.9015.0128,509,259
6/29/201515.2315.3014.9215.0238,117,410
6/26/201515.4315.4915.3515.4020,428,211
6/25/201515.5215.5615.3915.4423,994,370
6/24/201515.5015.6615.4215.5035,400,953
6/23/201515.2315.4115.2215.2921,177,833
6/22/201515.1415.2515.1015.1318,863,779
6/19/201515.0915.2515.0615.1124,675,084
6/18/201515.0315.2415.0015.1421,360,535
6/17/201515.0115.0814.8615.0225,842,087
6/16/201515.0115.0414.9315.0023,359,525
6/15/201515.0615.1114.9715.0523,825,392
6/12/201515.2015.3515.1815.2319,847,251
6/11/201515.1115.3515.0815.2827,187,071
6/10/201515.0115.0814.9515.0320,961,099
6/9/201514.9215.0114.8414.8820,454,699
6/8/201514.8315.0114.8014.9030,240,562
6/5/201515.0215.0214.7814.7844,736,948
6/4/201515.1315.1715.0115.0523,428,404
6/3/201515.2915.3215.1215.2024,311,566
6/2/201515.4415.5015.2115.2634,974,694
6/1/201515.3315.4515.1915.3626,685,260
5/29/201515.3115.4015.1615.1719,060,378
5/28/201515.2815.3415.2415.2913,958,970
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!