The closing price for Ford Motor (F) in 2004 was $7.00, on December 31, 2004. It was down 6.6% for the year. The latest price is $13.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $7.05 | $7.08 | $6.98 | $7.00 | 3,663,700 |
December 30 2004 | $7.11 | $7.11 | $7.04 | $7.08 | 3,273,700 |
December 29 2004 | $7.06 | $7.12 | $7.05 | $7.05 | 3,650,700 |
December 28 2004 | $7.10 | $7.15 | $7.05 | $7.12 | 3,429,900 |
December 27 2004 | $7.08 | $7.16 | $7.03 | $7.05 | 3,173,300 |
December 23 2004 | $7.09 | $7.12 | $7.04 | $7.08 | 3,640,800 |
December 22 2004 | $7.04 | $7.17 | $7.03 | $7.09 | 8,389,600 |
December 21 2004 | $6.99 | $7.08 | $6.98 | $7.04 | 8,552,400 |
December 20 2004 | $6.84 | $7.05 | $6.84 | $7.01 | 10,671,700 |
December 17 2004 | $6.74 | $6.86 | $6.74 | $6.86 | 8,921,700 |
December 16 2004 | $6.83 | $6.85 | $6.79 | $6.80 | 4,677,800 |
December 15 2004 | $6.88 | $6.93 | $6.79 | $6.83 | 8,973,000 |
December 14 2004 | $6.83 | $6.88 | $6.80 | $6.85 | 7,521,800 |
December 13 2004 | $6.82 | $6.83 | $6.77 | $6.81 | 5,936,500 |
December 10 2004 | $6.83 | $6.89 | $6.75 | $6.80 | 7,368,800 |
December 09 2004 | $6.78 | $6.83 | $6.74 | $6.81 | 7,135,300 |
December 08 2004 | $6.81 | $6.85 | $6.79 | $6.80 | 6,837,700 |
December 07 2004 | $6.80 | $6.86 | $6.78 | $6.81 | 8,070,700 |
December 06 2004 | $6.79 | $6.85 | $6.79 | $6.83 | 6,045,000 |
December 03 2004 | $6.81 | $6.90 | $6.78 | $6.84 | 9,134,100 |
December 02 2004 | $6.76 | $6.82 | $6.72 | $6.81 | 10,182,300 |
December 01 2004 | $6.77 | $6.83 | $6.65 | $6.76 | 11,359,300 |
November 30 2004 | $6.77 | $6.83 | $6.75 | $6.78 | 5,871,400 |
November 29 2004 | $6.86 | $6.87 | $6.73 | $6.81 | 6,936,600 |
November 26 2004 | $6.74 | $6.84 | $6.71 | $6.82 | 3,225,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
