$11.34 0.00 (%) Ford Motor Co - NYSE

Feb. 10, 2016 | 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
2/10/201611.4611.5711.3311.3438,160,284
2/9/201611.4711.6111.2211.3548,956,776
2/8/201611.3911.6911.2511.5945,274,520
2/5/201611.5211.7011.4211.4533,322,193
2/4/201611.3711.6911.2611.5340,223,130
2/3/201611.6711.6811.0211.4669,454,551
2/2/201611.9512.0811.4511.5155,649,160
2/1/201611.9212.1411.7312.0737,301,185
1/29/201611.8311.9411.6511.9452,137,357
1/28/201612.0312.0611.2011.7175,699,795
1/27/201612.0512.1011.7311.8542,064,238
1/26/201612.1412.3012.0412.2645,969,782
1/25/201612.3012.3111.9311.9896,738,579
1/22/201612.2612.3612.0312.1444,537,806
1/21/201612.0112.2811.8612.0148,841,795
1/20/201611.7912.0711.4711.9059,879,039
1/19/201612.1512.1611.8211.9541,142,617
1/15/201611.8112.0011.5811.9769,029,972
1/14/201612.1912.3111.8212.1962,938,610
1/13/201612.7312.8412.0612.20102,174,690
1/12/201613.0313.0412.5812.8550,983,684
1/11/201612.8012.8212.5512.7741,269,121
1/8/201613.0513.1012.5012.5446,199,413
1/7/201612.9013.0412.6012.7057,846,688
1/6/201613.5613.5613.0513.1161,285,453
1/5/201613.9714.0013.5113.7250,267,536
1/4/201613.8714.0013.7513.9738,618,524
12/31/201514.1414.1614.0414.0919,881,021
12/30/201514.2314.2614.1214.1713,800,289
12/29/201514.2814.3014.1514.2318,867,839
12/28/201514.2814.3414.1614.1813,697,485
12/24/201514.3514.3714.2514.319,000,079
12/23/201514.2714.3814.2614.3622,172,288
12/22/201513.9314.2513.9014.2050,646,613
12/21/201513.8913.9513.6713.7331,598,047
12/18/201513.8813.9113.7213.8040,453,028
12/17/201514.3714.3813.9513.9826,179,792
12/16/201514.0014.3613.9914.3640,683,751
12/15/201513.7414.0013.7213.8743,728,526
12/14/201513.6613.7413.4013.6226,825,171
12/11/201513.8413.9213.5813.6429,576,404
12/10/201513.9114.0913.8913.9622,039,330
12/9/201513.9114.1413.8013.8925,196,945
12/8/201514.0314.1013.8813.9730,356,873
12/7/201514.1914.2014.0214.1214,530,576
12/4/201514.0814.2614.0014.2028,354,070
12/3/201514.3114.3413.9313.9829,847,334
12/2/201514.6014.6214.2414.2621,398,052
12/1/201514.3214.5614.2914.5629,142,177
11/30/201514.5414.5514.2914.3327,860,262
11/27/201514.5414.5914.5014.537,760,586
11/25/201514.5414.6814.5214.5512,626,958
11/24/201514.4114.6314.3214.5521,251,796
11/23/201514.6014.7314.5114.5518,273,923
11/20/201514.6214.7614.5414.6018,906,222
11/19/201514.4514.6314.4214.5723,593,751
11/18/201514.2314.5014.1814.4626,250,360
11/17/201514.0214.3714.0114.1525,188,601
11/16/201513.8514.0813.8514.0422,635,970
11/13/201514.0214.0713.8913.9225,482,657
11/12/201514.2114.2714.0214.0420,283,724
11/11/201514.2814.3814.1814.3116,893,049
11/10/201514.3314.3414.1414.2822,197,205
11/9/201514.5214.5314.2614.3325,257,385
11/6/201514.5114.5514.3814.5224,085,666
11/5/201514.7014.7114.5014.5721,877,742
11/4/201514.8314.8614.6414.6527,166,413
11/3/201514.7814.8714.7214.8125,878,793
11/2/201514.7914.9014.7114.7530,295,885
10/30/201514.7414.9514.6314.8129,225,845
10/29/201514.9414.9614.6114.7332,246,978
10/28/201514.7815.0014.6714.9734,485,297
10/27/201515.0115.1514.8014.8964,579,703
10/26/201515.7315.8415.5715.6838,062,284
10/23/201515.7115.7515.4915.6728,592,824
10/22/201515.4915.6315.4015.5823,484,355
10/21/201515.6015.6915.3515.4134,210,591
10/20/201515.2715.6015.2715.3829,453,834
10/19/201515.2315.3615.1515.3617,863,005
10/16/201515.2515.2915.1115.2824,240,479
10/15/201515.2015.2314.9915.2227,437,601
10/14/201514.9415.0414.8615.0122,314,466
10/13/201514.8815.1014.8314.9430,615,360
10/12/201514.9815.0014.8514.9814,372,090
10/9/201515.0315.1014.8214.9729,216,537
10/8/201514.7215.0114.6814.9925,994,703
10/7/201514.4914.7514.4614.7533,628,594
10/6/201514.1914.4414.1514.3127,045,884
10/5/201514.1214.2713.9014.1938,611,926
10/2/201513.5014.0113.4213.9930,096,991
10/1/201513.7613.7813.4713.6733,326,894
9/30/201513.3713.5813.2713.5740,205,269
9/29/201513.1413.2113.0113.1544,417,375
9/28/201513.4613.5113.0613.1241,124,699
9/25/201513.8713.8713.5113.5335,967,426
9/24/201513.5713.7013.2713.6532,461,984
9/23/201513.9313.9513.5113.6831,598,381
9/22/201514.0114.0513.7313.9244,080,998
9/21/201514.2014.4314.1514.3220,764,084
9/18/201514.4414.4814.2114.2840,712,230
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center