The closing price for Ford Motor (F) in 2015 was $8.23, on December 31, 2015. It was down 5.9% for the year. The latest price is $12.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $8.26 | $8.27 | $8.20 | $8.23 | 19,881,000 |
December 30 2015 | $8.32 | $8.33 | $8.25 | $8.28 | 13,800,300 |
December 29 2015 | $8.34 | $8.36 | $8.27 | $8.32 | 18,867,800 |
December 28 2015 | $8.34 | $8.38 | $8.27 | $8.29 | 13,697,500 |
December 24 2015 | $8.39 | $8.40 | $8.33 | $8.36 | 9,000,100 |
December 23 2015 | $8.34 | $8.40 | $8.33 | $8.39 | 22,172,300 |
December 22 2015 | $8.14 | $8.33 | $8.12 | $8.30 | 50,646,600 |
December 21 2015 | $8.12 | $8.15 | $7.99 | $8.02 | 31,598,000 |
December 18 2015 | $8.11 | $8.13 | $8.02 | $8.06 | 40,453,000 |
December 17 2015 | $8.40 | $8.40 | $8.15 | $8.17 | 26,179,800 |
December 16 2015 | $8.18 | $8.39 | $8.17 | $8.39 | 40,683,800 |
December 15 2015 | $8.03 | $8.18 | $8.02 | $8.10 | 43,728,500 |
December 14 2015 | $7.98 | $8.03 | $7.83 | $7.96 | 26,825,200 |
December 11 2015 | $8.09 | $8.13 | $7.94 | $7.97 | 29,576,400 |
December 10 2015 | $8.13 | $8.23 | $8.12 | $8.16 | 22,039,300 |
December 09 2015 | $8.13 | $8.26 | $8.06 | $8.12 | 25,196,900 |
December 08 2015 | $8.20 | $8.24 | $8.11 | $8.16 | 30,356,900 |
December 07 2015 | $8.29 | $8.30 | $8.19 | $8.25 | 14,530,600 |
December 04 2015 | $8.23 | $8.33 | $8.18 | $8.30 | 28,354,100 |
December 03 2015 | $8.36 | $8.38 | $8.14 | $8.17 | 29,847,300 |
December 02 2015 | $8.53 | $8.54 | $8.32 | $8.33 | 21,398,100 |
December 01 2015 | $8.37 | $8.51 | $8.35 | $8.51 | 29,142,200 |
November 30 2015 | $8.50 | $8.50 | $8.35 | $8.37 | 27,860,300 |
November 27 2015 | $8.50 | $8.53 | $8.47 | $8.49 | 7,760,600 |
November 25 2015 | $8.50 | $8.58 | $8.48 | $8.50 | 12,627,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
