The closing price for Ford Motor (F) in August 2004 was $6.77, on August 31, 2004. It was down 3.7% for the month. The latest price is $11.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2004 | $6.75 | $6.79 | $6.67 | $6.77 | 6,921,200 |
August 30 2004 | $6.76 | $6.77 | $6.68 | $6.70 | 3,863,200 |
August 27 2004 | $6.73 | $6.81 | $6.71 | $6.78 | 6,334,100 |
August 26 2004 | $6.71 | $6.76 | $6.66 | $6.71 | 3,347,400 |
August 25 2004 | $6.66 | $6.76 | $6.63 | $6.70 | 5,691,600 |
August 24 2004 | $6.74 | $6.77 | $6.62 | $6.68 | 5,411,600 |
August 23 2004 | $6.75 | $6.81 | $6.74 | $6.74 | 4,347,200 |
August 20 2004 | $6.72 | $6.80 | $6.53 | $6.77 | 12,393,900 |
August 19 2004 | $6.80 | $6.85 | $6.67 | $6.72 | 7,770,700 |
August 18 2004 | $6.75 | $6.88 | $6.68 | $6.87 | 4,288,000 |
August 17 2004 | $6.77 | $6.87 | $6.76 | $6.79 | 5,931,000 |
August 16 2004 | $6.63 | $6.77 | $6.59 | $6.75 | 7,243,500 |
August 13 2004 | $6.70 | $6.72 | $6.58 | $6.63 | 5,993,700 |
August 12 2004 | $6.78 | $6.79 | $6.61 | $6.65 | 8,494,000 |
August 11 2004 | $6.84 | $6.88 | $6.73 | $6.83 | 8,291,800 |
August 10 2004 | $6.76 | $6.91 | $6.74 | $6.88 | 6,816,000 |
August 09 2004 | $6.75 | $6.83 | $6.68 | $6.76 | 6,744,600 |
August 06 2004 | $6.72 | $6.84 | $6.67 | $6.76 | 9,156,900 |
August 05 2004 | $7.05 | $7.05 | $6.82 | $6.82 | 10,726,900 |
August 04 2004 | $7.03 | $7.11 | $6.93 | $7.05 | 7,260,200 |
August 03 2004 | $7.20 | $7.22 | $7.03 | $7.06 | 8,576,100 |
August 02 2004 | $7.03 | $7.25 | $7.03 | $7.23 | 8,276,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
