The closing price for Ford Motor (F) in May 2005 was $4.92, on May 31, 2005. It was up 9% for the month. The latest price is $11.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $4.96 | $4.98 | $4.92 | $4.92 | 8,852,200 |
May 27 2005 | $4.97 | $5.06 | $4.94 | $4.96 | 10,986,000 |
May 26 2005 | $4.95 | $4.96 | $4.91 | $4.94 | 10,884,900 |
May 25 2005 | $4.90 | $4.92 | $4.82 | $4.91 | 13,339,500 |
May 24 2005 | $4.99 | $5.00 | $4.85 | $4.92 | 13,139,900 |
May 23 2005 | $4.96 | $5.06 | $4.95 | $5.01 | 14,459,200 |
May 20 2005 | $4.90 | $4.96 | $4.87 | $4.93 | 11,360,600 |
May 19 2005 | $4.88 | $4.96 | $4.82 | $4.93 | 19,569,100 |
May 18 2005 | $4.73 | $4.92 | $4.63 | $4.89 | 22,639,900 |
May 17 2005 | $4.64 | $4.67 | $4.56 | $4.59 | 12,589,000 |
May 16 2005 | $4.61 | $4.69 | $4.59 | $4.64 | 9,855,200 |
May 13 2005 | $4.63 | $4.67 | $4.55 | $4.58 | 10,094,900 |
May 12 2005 | $4.81 | $4.81 | $4.57 | $4.61 | 22,690,900 |
May 11 2005 | $4.85 | $4.85 | $4.65 | $4.75 | 13,919,300 |
May 10 2005 | $4.88 | $4.89 | $4.76 | $4.82 | 14,651,600 |
May 09 2005 | $4.81 | $4.97 | $4.81 | $4.90 | 15,056,200 |
May 06 2005 | $4.78 | $4.86 | $4.75 | $4.81 | 19,503,800 |
May 05 2005 | $5.00 | $5.04 | $4.66 | $4.78 | 32,811,700 |
May 04 2005 | $4.85 | $5.15 | $4.81 | $5.01 | 44,127,200 |
May 03 2005 | $4.57 | $4.68 | $4.56 | $4.67 | 12,268,100 |
May 02 2005 | $4.51 | $4.56 | $4.47 | $4.54 | 7,506,400 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
