The closing price for Ford Motor (F) in 2014 was $8.51, on December 31, 2014. It was up 3.8% for the year. The latest price is $12.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $8.52 | $8.59 | $8.50 | $8.51 | 17,930,200 |
December 30 2014 | $8.50 | $8.57 | $8.48 | $8.51 | 14,795,000 |
December 29 2014 | $8.44 | $8.61 | $8.42 | $8.52 | 19,137,500 |
December 26 2014 | $8.40 | $8.51 | $8.38 | $8.48 | 11,666,400 |
December 24 2014 | $8.44 | $8.45 | $8.37 | $8.40 | 7,128,800 |
December 23 2014 | $8.35 | $8.48 | $8.35 | $8.42 | 20,828,700 |
December 22 2014 | $8.28 | $8.37 | $8.24 | $8.36 | 25,366,800 |
December 19 2014 | $8.12 | $8.26 | $8.09 | $8.25 | 40,843,500 |
December 18 2014 | $8.07 | $8.13 | $7.97 | $8.13 | 35,542,500 |
December 17 2014 | $7.78 | $7.97 | $7.75 | $7.94 | 29,504,200 |
December 16 2014 | $7.79 | $7.94 | $7.65 | $7.74 | 43,879,300 |
December 15 2014 | $8.16 | $8.19 | $7.84 | $7.84 | 47,476,400 |
December 12 2014 | $8.35 | $8.35 | $8.23 | $8.23 | 22,684,500 |
December 11 2014 | $8.33 | $8.51 | $8.25 | $8.39 | 30,359,300 |
December 10 2014 | $8.47 | $8.47 | $8.32 | $8.33 | 24,615,500 |
December 09 2014 | $8.26 | $8.47 | $8.10 | $8.47 | 23,382,800 |
December 08 2014 | $8.61 | $8.65 | $8.45 | $8.47 | 25,519,100 |
December 05 2014 | $8.73 | $8.75 | $8.58 | $8.62 | 29,700,300 |
December 04 2014 | $8.79 | $8.80 | $8.65 | $8.68 | 23,264,600 |
December 03 2014 | $8.72 | $8.86 | $8.72 | $8.79 | 37,561,100 |
December 02 2014 | $8.71 | $8.76 | $8.57 | $8.73 | 32,313,000 |
December 01 2014 | $8.67 | $8.73 | $8.62 | $8.66 | 30,022,000 |
November 28 2014 | $8.59 | $8.64 | $8.50 | $8.64 | 18,620,300 |
November 26 2014 | $8.59 | $8.61 | $8.52 | $8.57 | 20,003,200 |
November 25 2014 | $8.64 | $8.70 | $8.57 | $8.61 | 32,253,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.