$12.55 +0.08 (%) Ford Motor Co - New York Stock Exchange, Inc.

Aug. 30, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

F historical data

Date Open High Low Close Volume
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
7/12/201613.3813.5413.3813.4531,320,103
7/11/201613.1713.3313.1313.2728,626,257
7/8/201612.8913.1712.8913.0945,945,187
7/7/201612.5712.8412.5712.7533,472,953
7/6/201612.3212.5812.2112.5735,091,212
7/5/201612.5712.5912.3112.4030,243,293
7/1/201612.8812.8912.6912.7245,067,772
6/30/201612.5612.5712.2612.5744,983,767
6/29/201612.4912.5812.3612.5531,937,932
6/28/201612.4212.4412.2112.3940,640,389
6/27/201612.4312.4312.0012.1652,820,912
6/24/201612.7912.9112.4512.5296,887,304
6/23/201613.2913.4113.2813.4024,579,723
6/22/201613.2313.3113.1513.1820,666,602
6/21/201613.4413.4413.1813.2236,721,839
6/20/201613.3913.5513.3913.4229,666,741
6/17/201613.1613.4013.1513.2637,364,863
6/16/201612.9313.1412.8513.1226,581,169
6/15/201612.9113.1612.8813.0125,829,659
6/14/201612.9913.0712.7612.8430,545,958
6/13/201613.0713.1312.9612.9820,745,750
6/10/201613.1713.2513.0513.1027,382,718
6/9/201613.2613.3013.1413.2619,873,758
6/8/201613.4513.4913.3513.3618,084,759
6/7/201613.2313.4513.1813.3827,656,945
6/6/201613.0813.2113.0413.1825,588,674
6/3/201613.1413.1412.9013.0439,850,658
6/2/201613.0913.3213.0513.2141,614,613
6/1/201613.4313.4412.9713.1158,219,591
5/31/201613.4913.5613.4013.4926,096,015
5/27/201613.4813.5413.4013.4517,263,287
5/26/201613.5913.6813.3713.4618,369,850
5/25/201613.3313.6013.3313.5226,236,076
5/24/201613.1613.3013.1613.2919,721,644
5/23/201613.1413.2013.1113.1316,234,326
5/20/201613.1513.2613.1313.1919,465,010
5/19/201613.1013.2013.0213.0924,117,796
5/18/201613.1213.3413.0513.1623,509,660
5/17/201613.1413.3113.0713.1434,165,259
5/16/201613.2213.3813.2113.3221,262,679
5/13/201613.3413.5213.1713.2227,481,877
5/12/201613.4013.4713.1713.3524,784,344
5/11/201613.4413.5413.3013.3220,229,580
5/10/201613.3813.5213.3813.4923,583,376
5/9/201613.4213.5013.2813.3221,602,009
5/6/201613.2613.4813.2413.4423,284,500
5/5/201613.3513.4313.2213.3223,838,052
5/4/201613.2913.3813.1413.3128,894,964
5/3/201613.5013.5513.1513.4345,594,043
5/2/201613.6713.7913.6013.6257,955,420
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center