The closing price for Ford Motor (F) in August 2005 was $4.96, on August 31, 2005. It was down 7% for the month. The latest price is $11.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $4.88 | $4.96 | $4.83 | $4.96 | 12,729,800 |
August 30 2005 | $4.85 | $4.87 | $4.80 | $4.85 | 11,349,400 |
August 29 2005 | $4.83 | $4.94 | $4.79 | $4.86 | 8,058,800 |
August 26 2005 | $4.87 | $4.89 | $4.83 | $4.86 | 9,062,000 |
August 25 2005 | $4.92 | $4.92 | $4.86 | $4.88 | 7,441,000 |
August 24 2005 | $4.90 | $5.01 | $4.88 | $4.93 | 21,498,600 |
August 23 2005 | $4.85 | $4.90 | $4.84 | $4.87 | 10,844,400 |
August 22 2005 | $4.86 | $4.90 | $4.84 | $4.85 | 7,567,700 |
August 19 2005 | $4.87 | $4.89 | $4.84 | $4.85 | 10,368,500 |
August 18 2005 | $4.93 | $4.94 | $4.84 | $4.85 | 11,410,400 |
August 17 2005 | $4.98 | $5.00 | $4.94 | $4.94 | 10,449,300 |
August 16 2005 | $5.05 | $5.07 | $4.99 | $5.00 | 6,194,500 |
August 15 2005 | $5.02 | $5.12 | $5.01 | $5.05 | 7,244,100 |
August 12 2005 | $5.13 | $5.15 | $5.01 | $5.04 | 10,096,200 |
August 11 2005 | $5.17 | $5.21 | $5.15 | $5.15 | 7,068,300 |
August 10 2005 | $5.22 | $5.28 | $5.17 | $5.17 | 11,680,100 |
August 09 2005 | $5.21 | $5.26 | $5.17 | $5.19 | 8,041,200 |
August 08 2005 | $5.15 | $5.22 | $5.12 | $5.16 | 11,011,700 |
August 05 2005 | $5.30 | $5.30 | $5.10 | $5.15 | 12,974,500 |
August 04 2005 | $5.34 | $5.39 | $5.27 | $5.29 | 8,472,800 |
August 03 2005 | $5.38 | $5.40 | $5.32 | $5.35 | 8,051,400 |
August 02 2005 | $5.42 | $5.49 | $5.38 | $5.41 | 13,464,100 |
August 01 2005 | $5.33 | $5.47 | $5.33 | $5.40 | 10,732,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
