Ford Motor Co $17.84

down 0.00


24/7/2014 04:00 PM  |  NYSE : F  
Industries : Automotive / Auto Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

F historical data

Date Open High Low Close Volume
7/24/201418.0118.1217.6817.8453,828,927
7/23/201417.8317.9517.7817.7830,708,525
7/22/201417.7717.8617.6717.8224,547,298
7/21/201417.6517.9017.6517.7019,200,500
7/18/201417.8017.8417.6517.7224,838,797
7/17/201417.6618.0817.6417.7447,287,297
7/16/201417.6617.8717.6217.8036,065,737
7/15/201417.5517.6517.4517.5422,631,089
7/14/201417.5117.6017.4517.5520,455,228
7/11/201417.3117.4917.2917.4720,149,953
7/10/201417.2017.3917.1717.3020,165,185
7/9/201417.1617.4517.1417.4327,036,963
7/8/201417.2217.2417.0517.1123,332,243
7/7/201417.1917.4017.1917.3220,271,602
7/3/201417.2317.3417.2217.3213,581,223
7/2/201417.1917.3017.1717.2217,002,931
7/1/201417.3417.4017.0717.2136,171,515
6/30/201417.3017.3517.2017.2424,099,967
6/27/201417.1817.2917.1517.2831,418,644
6/26/201417.2717.2717.0517.2022,193,690
6/25/201416.9517.2616.9217.2037,496,685
6/24/201416.8417.2016.8316.9737,736,474
6/23/201416.7016.9216.6816.8823,084,402
6/20/201416.8716.8716.6516.6729,981,435
6/19/201416.8716.8716.7616.7816,728,501
6/18/201416.7916.8516.6316.8322,925,751
6/17/201416.5816.8016.5316.7917,785,415
6/16/201416.4716.6816.3816.6322,219,572
6/13/201416.5316.6516.5016.5620,323,354
6/12/201416.8916.9316.5016.5228,544,500
6/11/201416.9717.0116.8816.9021,409,229
6/10/201417.0117.0816.9917.0121,980,136
6/9/201417.0117.1217.0017.0023,144,349
6/6/201416.6717.0816.6717.0838,583,389
6/5/201416.8216.8916.6016.6834,825,926
6/4/201416.5516.8516.4616.7933,699,592
6/3/201416.4616.7216.4516.5532,581,740
6/2/201416.5116.5116.3816.4417,975,088
5/30/201416.4016.5416.3716.4423,065,423
5/29/201416.4016.5616.3716.5442,832,478
5/28/201416.1716.3616.1516.3123,241,418
5/27/201416.0916.2016.0516.1621,034,686
5/23/201415.9116.0315.9016.0217,004,403
5/22/201415.8516.0315.8515.9124,848,656
5/21/201415.8215.9815.8015.9117,811,407
5/20/201415.9015.9315.7415.7720,348,850
5/19/201415.7215.9415.7215.9217,368,319
5/16/201415.7015.8615.5615.7625,639,225
5/15/201415.7415.7515.5515.6927,244,262
5/14/201415.8515.8915.7515.7515,087,866
5/13/201415.8515.9015.7515.8616,509,281
5/12/201415.8115.9015.7815.8417,164,707
5/9/201415.7315.9015.7315.7725,172,568
5/8/201415.5415.9515.5115.8136,793,439
5/7/201415.6315.6315.4315.4632,181,828
5/6/201415.7415.7615.5315.5623,289,128
5/5/201415.8115.8715.7115.7425,127,144
5/2/201415.9515.9815.8015.9022,182,779
5/1/201416.1516.2015.8515.9130,722,099
4/30/201416.0316.1815.9216.1526,524,968
4/29/201416.0016.1515.9116.1227,163,734
4/28/201415.9416.0515.7515.9733,030,096
4/25/201415.8115.9015.7115.7853,874,192
4/24/201416.4116.4416.2016.3227,453,234
4/23/201416.0816.3216.0816.2319,808,733
4/22/201415.9616.1815.9316.1018,916,815
4/21/201416.0116.0815.9015.9824,911,768
4/17/201415.9916.1015.9916.0017,657,937
4/16/201415.9416.0715.9016.0721,861,208
4/15/201415.7715.8815.6615.8428,666,175
4/14/201415.7315.7715.5315.7020,414,693
4/11/201415.8015.9315.6015.6339,337,243
4/10/201415.9015.9115.5915.6331,254,932
4/9/201416.0016.0915.7515.8436,882,845
4/8/201415.9916.1615.9216.1026,836,366
4/7/201416.0816.1715.8615.9428,112,902
4/4/201416.4916.4916.1116.1330,524,895
4/3/201416.4616.4916.3416.3926,108,319
4/2/201416.2516.4916.1516.4639,927,114
4/1/201415.6716.4615.6716.3284,938,937
3/31/201415.6015.6315.4815.6027,054,549
3/28/201415.3215.5815.3115.4536,615,051
3/27/201415.2515.3815.1715.2528,244,793
3/26/201415.3815.4415.2315.2524,444,055
3/25/201415.4215.4615.2915.3324,656,682
3/24/201415.4815.5415.3015.3927,033,551
3/21/201415.7315.7415.4515.4731,763,321
3/20/201415.4515.5515.3715.5521,203,080
3/19/201415.5115.5515.3515.4824,374,283
3/18/201415.2915.5715.2815.4928,324,233
3/17/201415.1815.3315.1615.2826,929,074
3/14/201415.1815.2515.0615.0826,943,258
3/13/201415.4615.4615.1015.1834,344,086
3/12/201415.2415.4215.1515.4031,278,451
3/11/201415.4915.5215.1715.3034,681,984
3/10/201415.5015.6415.4515.5130,529,475
3/7/201415.7215.8015.5415.6223,726,212
3/6/201415.7215.8315.6615.6726,660,880
3/5/201415.3815.6715.3615.6333,000,463
3/4/201415.3315.3915.2715.3733,116,978
Trading Center