F: Ford Motor Company Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 11.7984

CLOSE 11.7926

Low

LOW 10.47

High

HIGH 13.27

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	12.2	12.6	12.13	12.59
01/04/2017	12.77	13.27	12.74	13.17
01/05/2017	13.21	13.22	12.63	12.77
01/06/2017	12.8	12.84	12.64	12.76
01/09/2017	12.79	12.86	12.63	12.63
01/10/2017	12.7	13.02	12.66	12.85
01/11/2017	12.71	12.72	12.51	12.67
01/12/2017	12.66	12.68	12.35	12.59
01/13/2017	12.62	12.67	12.5	12.63
01/17/2017	12.65	12.73	12.54	12.61
01/18/2017	12.43	12.45	12.3	12.41
01/19/2017	12.4	12.56	12.34	12.43
01/20/2017	12.45	12.48	12.31	12.36
01/23/2017	12.35	12.38	12.22	12.31
01/24/2017	12.35	12.61	12.34	12.61
01/25/2017	12.71	12.8	12.64	12.79
01/26/2017	12.65	12.68	12.35	12.37
01/27/2017	12.48	12.54	12.38	12.49
01/30/2017	12.46	12.46	12.28	12.37
01/31/2017	12.31	12.39	12.19	12.36
02/01/2017	12.45	12.58	12.22	12.32
02/02/2017	12.3	12.37	12.23	12.28
02/03/2017	12.42	12.62	12.39	12.56
02/06/2017	12.55	12.62	12.46	12.52
02/07/2017	12.5	12.52	12.31	12.34
02/08/2017	12.34	12.45	12.27	12.38
02/09/2017	12.4	12.47	12.35	12.38
02/10/2017	12.44	12.51	12.37	12.51
02/13/2017	12.54	12.62	12.48	12.56
02/14/2017	12.64	12.7	12.59	12.65
02/15/2017	12.62	12.64	12.55	12.63
02/16/2017	12.61	12.64	12.48	12.54
02/17/2017	12.5	12.58	12.42	12.58
02/21/2017	12.61	12.72	12.61	12.69
02/22/2017	12.66	12.77	12.65	12.67
02/23/2017	12.7	12.72	12.55	12.56
02/24/2017	12.51	12.51	12.38	12.47
02/27/2017	12.49	12.68	12.43	12.66
02/28/2017	12.63	12.66	12.45	12.53
03/01/2017	12.66	12.75	12.65	12.69
03/02/2017	12.72	12.75	12.58	12.66
03/03/2017	12.66	12.71	12.53	12.65
03/06/2017	12.58	12.6	12.5	12.52
03/07/2017	12.51	12.53	12.42	12.46
03/08/2017	12.5	12.64	12.46	12.53
03/09/2017	12.54	12.54	12.4	12.5
03/10/2017	12.55	12.63	12.47	12.53
03/13/2017	12.56	12.63	12.5	12.54
03/14/2017	12.51	12.56	12.45	12.55
03/15/2017	12.56	12.65	12.52	12.65
03/16/2017	12.65	12.72	12.59	12.7
03/17/2017	12.74	12.74	12.45	12.48
03/20/2017	12.48	12.49	12.25	12.28
03/21/2017	12.3	12.32	11.7	11.72
03/22/2017	11.78	11.83	11.62	11.77
03/23/2017	11.57	11.75	11.5	11.67
03/24/2017	11.66	11.77	11.55	11.62
03/27/2017	11.51	11.55	11.41	11.46
03/28/2017	11.51	11.8	11.48	11.65
03/29/2017	11.73	11.76	11.64	11.68
03/30/2017	11.67	11.74	11.61	11.68
03/31/2017	11.66	11.68	11.6	11.64
04/03/2017	11.64	11.64	11.28	11.44
04/04/2017	11.38	11.48	11.28	11.37
04/05/2017	11.48	11.5	11.25	11.26
04/06/2017	11.27	11.36	11.22	11.27
04/07/2017	11.26	11.31	11.21	11.23
04/10/2017	11.26	11.35	11.24	11.25
04/11/2017	11.27	11.28	11.17	11.28
04/12/2017	11.27	11.3	11.2	11.23
04/13/2017	11.22	11.25	11.11	11.11
04/17/2017	11.22	11.3	11.14	11.28
04/18/2017	11.15	11.18	11.08	11.14
04/19/2017	11.19	11.28	11.17	11.19
04/20/2017	11.25	11.5	11.24	11.47
04/21/2017	11.46	11.48	11.32	11.34
04/24/2017	11.48	11.5	11.36	11.43
04/25/2017	11.47	11.5	11.43	11.48
04/26/2017	11.47	11.7	11.45	11.6
04/27/2017	11.66	11.68	11.34	11.47
04/28/2017	11.51	11.51	11.4	11.47
05/01/2017	11.49	11.54	11.4	11.42
05/02/2017	11.3	11.37	10.9	10.92
05/03/2017	10.92	11.09	10.91	11.07
05/04/2017	11.09	11.11	10.96	11
05/05/2017	11.01	11.16	10.98	11.14
05/08/2017	11.18	11.24	11.09	11.13
05/09/2017	11.14	11.26	11.1	11.16
05/10/2017	11.16	11.2	11.03	11.04
05/11/2017	11.04	11.07	10.97	11.01
05/12/2017	11	11.03	10.9	10.92
05/15/2017	10.96	11.03	10.92	10.94
05/16/2017	11.06	11.07	10.9	10.94
05/17/2017	10.88	10.95	10.67	10.76
05/18/2017	10.73	10.82	10.7	10.79
05/19/2017	10.81	10.94	10.79	10.87
05/22/2017	11.11	11.13	10.98	11.1
05/23/2017	11.16	11.17	10.97	11.05
05/24/2017	11.06	11.06	10.87	10.96
05/25/2017	10.96	10.97	10.76	10.86
05/26/2017	10.85	10.95	10.81	10.93
05/30/2017	11	11.12	10.99	11.08
05/31/2017	11.12	11.13	11	11.12
06/01/2017	11.25	11.54	11.1	11.41
06/02/2017	11.42	11.43	11.24	11.35
06/05/2017	11.36	11.36	11.23	11.25
06/06/2017	11.19	11.2	11.05	11.12
06/07/2017	11.16	11.19	11.02	11.07
06/08/2017	10.94	11.1	10.91	11.1
06/09/2017	11.09	11.15	11.01	11.13
06/12/2017	11.13	11.36	11.13	11.28
06/13/2017	11.32	11.35	11.15	11.27
06/14/2017	11.28	11.29	11.06	11.22
06/15/2017	11.15	11.29	11.14	11.24
06/16/2017	11.24	11.24	11.07	11.22
06/19/2017	11.2	11.28	11.18	11.24
06/20/2017	11.21	11.22	11.09	11.12
06/21/2017	11.15	11.15	11	11.04
06/22/2017	11.02	11.18	11	11.13
06/23/2017	11.1	11.13	11	11.04
06/26/2017	11.06	11.2	11.06	11.18
06/27/2017	11.17	11.2	11.06	11.08
06/28/2017	11.11	11.17	11.07	11.09
06/29/2017	11.13	11.2	11.07	11.17
06/30/2017	11.18	11.28	11.16	11.19
07/03/2017	11.36	11.69	11.25	11.56
07/05/2017	11.51	11.56	11.26	11.3
07/06/2017	11.29	11.36	11.17	11.18
07/07/2017	11.21	11.28	11.16	11.26
07/10/2017	11.24	11.35	11.23	11.34
07/11/2017	11.31	11.43	11.3	11.38
07/12/2017	11.41	11.62	11.4	11.47
07/13/2017	11.46	11.69	11.45	11.6
07/14/2017	11.65	11.73	11.6	11.68
07/17/2017	11.71	11.75	11.65	11.74
07/18/2017	11.72	11.75	11.67	11.75
07/19/2017	11.76	11.83	11.74	11.83
07/20/2017	11.69	11.78	11.66	11.7
07/21/2017	11.59	11.62	11.46	11.53
07/24/2017	11.51	11.55	11.27	11.29
07/25/2017	11.3	11.38	11.22	11.27
07/26/2017	11.14	11.16	10.95	11.06
07/27/2017	11.08	11.2	11.03	11.18
07/28/2017	11.15	11.22	11.06	11.17
07/31/2017	11.16	11.23	11.13	11.22
08/01/2017	11.11	11.15	10.87	10.95
08/02/2017	10.98	11.03	10.93	11
08/03/2017	11.01	11.05	10.92	10.93
08/04/2017	10.9	10.99	10.78	10.95
08/07/2017	10.94	10.98	10.9	10.92
08/08/2017	10.95	11	10.88	10.89
08/09/2017	10.88	10.95	10.83	10.92
08/10/2017	10.88	10.91	10.77	10.77
08/11/2017	10.79	10.84	10.76	10.77
08/14/2017	10.82	10.95	10.79	10.91
08/15/2017	10.92	11	10.84	10.84
08/16/2017	10.86	10.9	10.78	10.8
08/17/2017	10.79	10.8	10.6	10.64
08/18/2017	10.62	10.63	10.47	10.56
08/21/2017	10.53	10.66	10.52	10.57
08/22/2017	10.61	10.73	10.61	10.65
08/23/2017	10.61	10.78	10.59	10.71
08/24/2017	10.75	10.8	10.69	10.71
08/25/2017	10.77	10.88	10.76	10.82
08/28/2017	10.86	10.88	10.73	10.79
08/29/2017	10.75	10.89	10.73	10.84
08/30/2017	10.82	10.94	10.77	10.94
08/31/2017	10.97	11.2	10.95	11.03
09/01/2017	11.18	11.43	11.14	11.35
09/05/2017	11.36	11.39	11.24	11.36
09/06/2017	11.39	11.53	11.39	11.5
09/07/2017	11.52	11.52	11.33	11.4
09/08/2017	11.34	11.39	11.29	11.36
09/11/2017	11.4	11.45	11.38	11.41
09/12/2017	11.43	11.67	11.39	11.59
09/13/2017	11.6	11.63	11.52	11.62
09/14/2017	11.6	11.68	11.48	11.56
09/15/2017	11.54	11.63	11.49	11.62
09/18/2017	11.63	11.73	11.6	11.63
09/19/2017	11.63	11.74	11.62	11.72
09/20/2017	11.68	11.8	11.64	11.71
09/21/2017	11.71	11.82	11.69	11.72
09/22/2017	11.74	11.87	11.72	11.84
09/25/2017	11.88	12.06	11.84	11.94
09/26/2017	11.95	12	11.9	11.93
09/27/2017	11.98	12.02	11.86	11.95
09/28/2017	11.95	11.99	11.9	11.96
09/29/2017	11.97	12.02	11.92	11.97
10/02/2017	12	12.09	11.97	12.09
10/03/2017	12.32	12.43	12.22	12.34
10/04/2017	12.33	12.46	12.28	12.3
10/05/2017	12.34	12.36	12.15	12.25
10/06/2017	12.2	12.33	12.19	12.31
10/09/2017	12.33	12.41	12.25	12.34
10/10/2017	12.34	12.42	12.25	12.39
10/11/2017	12.38	12.43	12.31	12.38
10/12/2017	12.3	12.32	12.11	12.12
10/13/2017	12.06	12.17	11.87	12.05
10/16/2017	11.99	12.15	11.96	12.12
10/17/2017	12.13	12.31	12.12	12.27
10/18/2017	12.28	12.35	12.17	12.19
10/19/2017	12.14	12.25	12.05	12.23
10/20/2017	12.12	12.14	12	12.1
10/23/2017	12.11	12.19	12.04	12.04
10/24/2017	12.11	12.26	12.09	12.19
10/25/2017	12.15	12.15	11.97	12.04
10/26/2017	12.2	12.34	12.06	12.27
10/27/2017	12.23	12.24	12.01	12.06
10/30/2017	12.01	12.15	11.95	12.1
10/31/2017	12.15	12.3	12.13	12.27
11/01/2017	12.4	12.47	12.28	12.35
11/02/2017	12.33	12.43	12.26	12.42
11/03/2017	12.41	12.46	12.32	12.36
11/06/2017	12.36	12.43	12.3	12.33
11/07/2017	12.35	12.38	12.11	12.16
11/08/2017	12.14	12.16	12.01	12.06
11/09/2017	12.01	12.05	11.93	12.04
11/10/2017	12	12.09	11.98	12.01
11/13/2017	12.01	12.22	11.97	12.16
11/14/2017	12.1	12.16	11.99	12.02
11/15/2017	11.97	12.03	11.87	12
11/16/2017	12	12.05	11.93	12.04
11/17/2017	12.02	12.06	11.99	12.01
11/20/2017	12.03	12.15	12.02	12.13
11/21/2017	12.14	12.23	12.12	12.12
11/22/2017	12.11	12.15	12.05	12.07
11/24/2017	12.1	12.15	12.03	12.1
11/27/2017	12.09	12.19	12.06	12.11
11/28/2017	12.15	12.24	12.08	12.21
11/29/2017	12.24	12.57	12.23	12.56
11/30/2017	12.53	12.65	12.42	12.52
12/01/2017	12.62	12.7	12.35	12.58
12/04/2017	12.65	12.81	12.59	12.63
12/05/2017	12.61	12.62	12.4	12.43
12/06/2017	12.4	12.43	12.28	12.38
12/07/2017	12.4	12.59	12.33	12.53
12/08/2017	12.53	12.61	12.43	12.61
12/11/2017	12.6	12.63	12.51	12.58
12/12/2017	12.56	12.64	12.51	12.6
12/13/2017	12.61	12.73	12.59	12.63
12/14/2017	12.65	12.69	12.41	12.46
12/15/2017	12.51	12.66	12.5	12.58
12/18/2017	12.66	12.75	12.61	12.66
12/19/2017	12.71	12.78	12.66	12.69
12/20/2017	12.72	12.75	12.65	12.72
12/21/2017	12.74	12.77	12.63	12.63
12/22/2017	12.66	12.66	12.56	12.58
12/26/2017	12.57	12.65	12.55	12.6
12/27/2017	12.57	12.58	12.45	12.5
12/28/2017	12.48	12.58	12.47	12.58
12/29/2017	12.58	12.61	12.49	12.49

Menu

Create your free account now!

F: Ford Motor Company Historical Data

2017 Historical Chart

Average

Low

High