The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Ford Motor

  • F
  • NYSE
  • Consumer Products
  • Latest 17.63
  • Currency US$
  • Change 0.01
  • Percent Change 0.057 %
  • Volume 19,471,091
  • Mon Jul 28, 2014 02:49 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: 17.62 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 17.71 17.47 17.62 17.62 19,476,582
Jul 25 17.92 17.51 17.90 17.62 34,499,753
Jul 24 18.12 17.68 18.01 17.84 53,837,956
Jul 23 17.95 17.78 17.83 17.78 30,932,482
Jul 22 17.86 17.67 17.77 17.82 24,547,298
Jul 21 17.90 17.65 17.65 17.70 19,200,500
Jul 18 17.84 17.65 17.80 17.72 24,838,797
Jul 17 18.08 17.64 17.66 17.74 47,287,297
Jul 16 17.87 17.62 17.66 17.80 36,065,737
Jul 15 17.65 17.45 17.55 17.54 22,631,089
Jul 14 17.60 17.45 17.51 17.55 20,448,285
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
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.