$13.70 -0.02 (%) Ford Motor Co - NYSE

Sep. 2, 2015 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

F historical data

Date Open High Low Close Volume
9/1/201513.9514.1513.6013.7250,482,920
8/31/201513.7613.9413.5113.8738,210,328
8/28/201513.5413.8413.5313.7425,699,000
8/27/201513.4613.6713.2313.5642,067,850
8/26/201513.1813.3512.7713.2148,377,879
8/25/201513.8513.8612.9012.9047,961,785
8/24/201512.2413.4810.4413.1959,805,935
8/21/201514.2914.3813.8413.8642,103,436
8/20/201514.7114.7114.4014.4324,108,504
8/19/201514.7814.9814.7614.7722,521,886
8/18/201514.6914.8414.6614.8316,853,787
8/17/201514.7614.7714.5714.6816,028,273
8/14/201514.7314.8314.6814.7818,398,886
8/13/201514.6414.8514.5914.7120,560,719
8/12/201514.5514.7114.3714.6821,109,693
8/11/201514.8014.8014.6114.7026,971,290
8/10/201514.8615.0014.8114.9916,804,929
8/7/201514.8514.9214.7514.8014,279,247
8/6/201514.8014.8814.6214.8326,811,438
8/5/201514.9915.0414.7214.8022,489,961
8/4/201514.9415.0014.8414.9118,845,048
8/3/201514.9715.0414.8514.9426,702,280
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
  • Showing 1-100 of 1,258 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!