The closing price for Ford Motor (F) in 2016 was $7.58, on December 30, 2016. It was down 6.4% for the year. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $7.65 | $7.68 | $7.55 | $7.58 | 27,405,700 |
December 29 2016 | $7.66 | $7.69 | $7.64 | $7.64 | 19,819,100 |
December 28 2016 | $7.73 | $7.78 | $7.64 | $7.66 | 26,875,400 |
December 27 2016 | $7.77 | $7.82 | $7.73 | $7.74 | 19,467,400 |
December 23 2016 | $7.77 | $7.79 | $7.73 | $7.79 | 15,621,200 |
December 22 2016 | $7.89 | $7.90 | $7.75 | $7.75 | 27,821,100 |
December 21 2016 | $7.96 | $7.98 | $7.90 | $7.90 | 18,117,100 |
December 20 2016 | $7.94 | $8.01 | $7.93 | $7.99 | 17,834,000 |
December 19 2016 | $7.87 | $8.00 | $7.87 | $7.91 | 22,830,000 |
December 16 2016 | $7.91 | $7.94 | $7.85 | $7.89 | 28,354,900 |
December 15 2016 | $7.84 | $7.95 | $7.83 | $7.86 | 23,774,800 |
December 14 2016 | $7.91 | $7.99 | $7.81 | $7.83 | 42,820,100 |
December 13 2016 | $8.03 | $8.05 | $7.97 | $7.98 | 39,570,500 |
December 12 2016 | $8.18 | $8.19 | $8.01 | $8.01 | 39,596,800 |
December 09 2016 | $8.13 | $8.25 | $8.07 | $8.23 | 45,256,100 |
December 08 2016 | $8.17 | $8.22 | $8.11 | $8.14 | 41,459,500 |
December 07 2016 | $7.87 | $8.22 | $7.84 | $8.16 | 58,600,400 |
December 06 2016 | $7.75 | $7.87 | $7.73 | $7.85 | 23,923,900 |
December 05 2016 | $7.69 | $7.81 | $7.68 | $7.78 | 36,220,000 |
December 02 2016 | $7.86 | $7.86 | $7.59 | $7.65 | 38,689,800 |
December 01 2016 | $7.64 | $8.00 | $7.61 | $7.77 | 95,143,600 |
November 30 2016 | $7.48 | $7.59 | $7.45 | $7.48 | 47,646,200 |
November 29 2016 | $7.46 | $7.50 | $7.42 | $7.45 | 23,690,800 |
November 28 2016 | $7.51 | $7.53 | $7.43 | $7.45 | 24,407,200 |
November 25 2016 | $7.47 | $7.54 | $7.46 | $7.53 | 11,439,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
