$12.18 -0.26 (%) Ford Motor Co - New York Stock Exchange, Inc.

Dec. 2, 2016 | 02:45 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
12/1/201612.2312.8012.1812.4395,143,559
11/30/201611.9712.1411.9211.9647,646,220
11/29/201611.9312.0011.8711.9223,690,847
11/28/201612.0212.0511.8911.9224,407,192
11/25/201611.9512.0611.9312.0411,439,553
11/23/201611.9012.0011.8511.9022,418,351
11/22/201611.7611.9111.7311.8924,274,734
11/21/201611.7711.9011.7711.7919,508,608
11/18/201611.8711.9011.7311.7630,662,036
11/17/201611.9011.9611.7811.8738,502,535
11/16/201612.0012.0511.9212.0025,195,460
11/15/201612.0612.1411.9512.0431,498,503
11/14/201612.2712.5012.0212.0656,109,928
11/11/201611.8812.4011.8412.2879,259,270
11/10/201611.5811.9811.5811.9452,756,533
11/9/201611.1511.6311.0711.5860,625,748
11/8/201611.5011.5111.3511.4828,497,894
11/7/201611.5211.6211.3911.5825,120,693
11/4/201611.3111.5011.3011.3424,752,417
11/3/201611.3911.4611.2711.3538,651,451
11/2/201611.5111.5611.3611.4036,229,377
11/1/201611.7811.8411.5011.6135,613,573
10/31/201611.7511.8111.6911.7431,898,380
10/28/201611.7411.8511.6311.7237,142,375
10/27/201611.8111.8311.6011.7448,402,031
10/26/201611.8011.9311.7611.8836,219,863
10/25/201612.0512.1011.7611.8542,485,988
10/24/201612.0612.2012.0612.1933,733,614
10/21/201611.9312.0411.8512.0224,364,204
10/20/201612.0212.0311.9011.9718,115,983
10/19/201611.8912.0511.8812.0126,094,001
10/18/201611.9211.9311.7111.8939,911,254
10/17/201611.9112.0011.8811.8819,874,994
10/14/201611.9612.0011.8911.9125,775,674
10/13/201611.9111.9111.6911.9139,904,190
10/12/201612.0012.0111.9411.9620,626,954
10/11/201612.1712.1711.9111.9940,053,504
10/10/201612.3512.3812.1012.1224,951,437
10/7/201612.3912.4212.2012.2922,093,202
10/6/201612.4312.5112.3312.3925,880,883
10/5/201612.2212.5312.2212.4855,529,059
10/4/201612.1112.2512.0912.2023,948,703
10/3/201612.0612.1512.0212.1020,683,081
9/30/201612.0012.1411.9912.0734,903,811
9/29/201612.0312.1211.9511.9723,397,424
9/28/201612.0212.0911.9612.0929,341,515
9/27/201612.0212.0911.9311.9828,965,759
9/26/201612.1212.1212.0012.0126,758,623
9/23/201612.1212.2212.1212.1718,993,510
9/22/201612.1712.2912.1612.1836,136,234
9/21/201612.0812.1112.0112.0932,934,639
9/20/201612.0912.1911.9612.0037,820,775
9/19/201612.1212.3312.0612.1141,175,453
9/16/201612.0512.1312.0112.1126,271,568
9/15/201612.1412.1812.0612.1157,373,928
9/14/201612.1812.3112.1112.1462,450,611
9/13/201612.5312.6812.3312.3856,549,095
9/12/201612.3212.7712.2812.7042,690,174
9/9/201612.6112.6912.3812.3835,733,644
9/8/201612.5012.7512.5012.7334,017,856
9/7/201612.6212.7512.6212.7022,879,114
9/6/201612.4912.6712.4312.6736,098,940
9/2/201612.5312.5712.4612.5021,079,776
9/1/201612.6612.7212.3512.4440,510,406
8/31/201612.4812.6112.4812.6026,030,649
8/30/201612.4612.5612.4312.5526,040,411
8/29/201612.3812.5012.3812.4722,243,199
8/26/201612.4712.5512.3412.3822,645,892
8/25/201612.3012.5212.2112.4744,713,676
8/24/201612.4112.4412.2812.3019,999,632
8/23/201612.4012.4312.3312.4234,634,133
8/22/201612.3512.3812.2912.3622,458,375
8/19/201612.3012.4112.2512.3921,891,446
8/18/201612.3312.3612.2712.3323,629,454
8/17/201612.3312.3912.2312.3923,434,544
8/16/201612.3512.4312.3312.3420,450,106
8/15/201612.3712.4412.3612.4316,371,100
8/12/201612.2912.3712.2512.3318,816,854
8/11/201612.3112.3712.2612.3124,987,265
8/10/201612.3012.3612.2312.2524,555,796
8/9/201612.1612.3812.1512.3130,097,768
8/8/201612.2212.3312.1512.1833,310,587
8/5/201612.1612.2612.1612.1931,219,542
8/4/201612.1212.2312.0512.0838,443,181
8/3/201612.0212.2011.9412.1347,323,303
8/2/201612.3512.3611.9011.94101,624,914
8/1/201612.6112.6212.4012.4851,963,117
7/29/201612.6112.8812.6012.6659,754,088
7/28/201612.7812.8612.4512.71142,168,574
7/27/201613.8613.9913.7513.8434,625,494
7/26/201613.7313.8813.6913.8628,467,227
7/25/201613.8613.9513.7613.8326,248,463
7/22/201613.9213.9313.7113.8425,134,104
7/21/201613.8714.0413.8613.9240,778,639
7/20/201613.6113.7813.5613.7422,588,923
7/19/201613.5613.7213.5013.6526,183,383
7/18/201613.5613.6813.4213.6522,545,937
7/15/201613.6313.6713.5313.5719,546,317
7/14/201613.5713.7013.5513.5931,802,953
7/13/201613.4913.5113.3113.4826,779,837
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center