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 16.00
  • Currency US$
  • Change -0.07
  • Percent Change -0.436 %
  • Volume 17,657,937
  • Thu Apr 17, 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: 16.00 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 16.10 15.99 15.99 16.00 17,657,937
Apr 16 16.07 15.90 15.94 16.07 21,861,208
Apr 15 15.88 15.66 15.77 15.84 28,666,175
Apr 14 15.77 15.53 15.73 15.70 20,414,693
Apr 11 15.93 15.60 15.80 15.63 39,337,243
Apr 10 15.91 15.59 15.90 15.63 31,254,932
Apr 9 16.08 15.75 16.00 15.84 36,882,845
Apr 8 16.16 15.92 15.99 16.10 26,836,366
Apr 7 16.17 15.86 16.08 15.94 28,112,902
Apr 4 16.49 16.11 16.49 16.13 30,524,895
Apr 3 16.49 16.34 16.46 16.39 26,108,319
Apr 2 16.49 16.15 16.25 16.46 39,927,114
Apr 1 16.46 15.67 15.67 16.32 84,938,937
Mar 31 15.63 15.48 15.60 15.60 27,054,549
Mar 28 15.58 15.31 15.32 15.45 36,615,051
Mar 27 15.38 15.17 15.25 15.25 28,244,793
Mar 26 15.44 15.23 15.38 15.25 24,444,055
Mar 25 15.46 15.29 15.42 15.33 24,656,682
Mar 24 15.54 15.30 15.48 15.39 27,033,551
Mar 21 15.74 15.45 15.73 15.47 31,763,321
Mar 20 15.55 15.37 15.45 15.55 21,203,080
Mar 19 15.55 15.35 15.51 15.48 24,374,283
Mar 18 15.57 15.28 15.29 15.49 28,324,233
Mar 17 15.33 15.16 15.18 15.28 26,929,074
Mar 14 15.25 15.06 15.18 15.08 26,943,258
Mar 13 15.46 15.10 15.46 15.18 34,344,086
Mar 12 15.42 15.15 15.24 15.40 31,278,451
Mar 11 15.52 15.17 15.49 15.30 34,681,984
Mar 10 15.64 15.45 15.50 15.51 30,529,475
Mar 7 15.80 15.54 15.72 15.62 23,726,212