The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Ford Motor

  • F
  • NYSE
  • Consumer Products
  • Latest 17.47
  • Currency US$
  • Change 0.17
  • Percent Change 0.983 %
  • Volume 20,149,953
  • Fri Jul 11, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 17.47 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 17.49 17.29 17.31 17.47 20,149,953
Jul 10 17.39 17.17 17.20 17.30 20,165,185
Jul 9 17.45 17.14 17.16 17.43 27,036,963
Jul 8 17.24 17.05 17.22 17.11 23,332,243
Jul 7 17.40 17.19 17.19 17.32 20,271,602
Jul 3 17.34 17.22 17.23 17.32 13,581,223
Jul 2 17.30 17.17 17.19 17.22 17,002,931
Jul 1 17.40 17.07 17.34 17.21 36,171,515
Jun 30 17.35 17.20 17.30 17.24 24,099,967
Jun 27 17.29 17.14 17.18 17.28 31,418,644
Jun 26 17.27 17.05 17.27 17.20 22,193,690
Jun 25 17.26 16.92 16.95 17.20 37,496,685
Jun 24 17.20 16.83 16.84 16.97 37,736,474
Jun 23 16.92 16.68 16.70 16.88 23,084,402
Jun 20 16.87 16.65 16.87 16.67 29,981,435
Jun 19 16.87 16.76 16.87 16.78 16,728,501
Jun 18 16.85 16.62 16.79 16.83 22,925,751
Jun 17 16.80 16.53 16.58 16.79 17,785,415
Jun 16 16.68 16.38 16.47 16.63 22,219,572
Jun 13 16.65 16.50 16.53 16.56 20,323,354
Jun 12 16.93 16.50 16.89 16.52 28,544,500
Jun 11 17.01 16.88 16.97 16.90 21,409,229
Jun 10 17.08 16.99 17.01 17.01 21,980,136
Jun 9 17.12 17.00 17.01 17.00 23,144,349
Jun 6 17.08 16.67 16.67 17.08 38,583,389
Jun 5 16.89 16.60 16.82 16.68 34,825,926
Jun 4 16.85 16.46 16.55 16.79 33,699,592
Jun 3 16.72 16.45 16.46 16.55 32,581,740
Jun 2 16.51 16.38 16.51 16.44 17,975,088
May 30 16.54 16.37 16.40 16.44 23,065,423