Ford Motor (F)
Add to Watchlists Create an Alert
14.79
-0.02 -0.14%
NYSE
May 24, 5:00PM
BATS Real time
Currency in USD
Ford Motor Price:
14.79 for May 24, 2013Ford Motor Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 14.50 | 14.94 | 14.37 | 14.81 | 49.05M |
| May 22, 2013 | 15.08 | 15.32 | 14.86 | 14.97 | 67.05M |
| May 21, 2013 | 15.07 | 15.22 | 14.75 | 14.95 | 61.81M |
| May 20, 2013 | 15.01 | 15.23 | 15.00 | 15.05 | 34.51M |
| May 17, 2013 | 14.79 | 15.15 | 14.75 | 15.08 | 59.58M |
| May 16, 2013 | 14.77 | 14.85 | 14.60 | 14.64 | 40.82M |
| May 15, 2013 | 14.28 | 14.77 | 14.27 | 14.67 | 56.53M |
| May 14, 2013 | 14.00 | 14.30 | 13.98 | 14.27 | 32.19M |
| May 13, 2013 | 14.10 | 14.12 | 13.92 | 14.01 | 22.71M |
| May 10, 2013 | 14.21 | 14.23 | 14.02 | 14.11 | 30.82M |
| May 9, 2013 | 14.19 | 14.26 | 14.16 | 14.20 | 30.49M |
| May 8, 2013 | 14.15 | 14.24 | 14.10 | 14.21 | 33.31M |
| May 7, 2013 | 14.20 | 14.25 | 14.09 | 14.19 | 41.94M |
| May 6, 2013 | 13.86 | 14.15 | 13.83 | 14.09 | 53.67M |
| May 3, 2013 | 13.58 | 13.83 | 13.57 | 13.83 | 45.84M |
| May 2, 2013 | 13.54 | 13.55 | 13.38 | 13.41 | 33.89M |
| May 1, 2013 | 13.64 | 13.78 | 13.35 | 13.38 | 39.28M |
| April 30, 2013 | 13.66 | 13.74 | 13.52 | 13.71 | 24.63M |
| April 29, 2013 | 13.73 | 13.76 | 13.57 | 13.66 | 20.62M |
| April 26, 2013 | 13.52 | 13.76 | 13.45 | 13.67 | 43.71M |
| April 25, 2013 | 13.40 | 13.56 | 13.35 | 13.47 | 41.98M |
| April 24, 2013 | 13.48 | 13.54 | 13.12 | 13.33 | 45.92M |
| April 23, 2013 | 13.12 | 13.45 | 13.11 | 13.36 | 39.95M |
| April 22, 2013 | 12.97 | 13.08 | 12.80 | 13.06 | 25.67M |
| April 19, 2013 | 12.88 | 12.97 | 12.75 | 12.93 | 26.76M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
F Price Benchmarks
| Companies | |
|---|---|
| General Motors | 32.85 |
| Toyota Motor | 124.66 |
| Honda Motor | 40.24 |
F Price Range, Past 5 Years
| Minimum | 1.260 | Nov 19 2008 |
| Maximum | 18.79 | Jan 27 2011 |
| Average | 10.12 |