The closing price for Ford Motor (F) in May 2007 was $4.34, on May 31, 2007. It was up 3.7% for the month. The latest price is $11.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $4.44 | $4.45 | $4.30 | $4.34 | 32,387,200 |
May 30 2007 | $4.34 | $4.44 | $4.33 | $4.42 | 32,562,200 |
May 29 2007 | $4.44 | $4.47 | $4.36 | $4.37 | 26,365,400 |
May 25 2007 | $4.45 | $4.47 | $4.38 | $4.40 | 30,442,800 |
May 24 2007 | $4.56 | $4.59 | $4.41 | $4.42 | 50,346,200 |
May 23 2007 | $4.52 | $4.59 | $4.52 | $4.56 | 33,757,700 |
May 22 2007 | $4.57 | $4.59 | $4.51 | $4.52 | 27,184,500 |
May 21 2007 | $4.54 | $4.65 | $4.52 | $4.57 | 35,850,300 |
May 18 2007 | $4.61 | $4.61 | $4.52 | $4.52 | 15,419,100 |
May 17 2007 | $4.57 | $4.62 | $4.52 | $4.56 | 25,567,100 |
May 16 2007 | $4.65 | $4.66 | $4.54 | $4.56 | 31,767,900 |
May 15 2007 | $4.54 | $4.67 | $4.53 | $4.64 | 66,793,000 |
May 14 2007 | $4.45 | $4.67 | $4.43 | $4.53 | 81,573,100 |
May 11 2007 | $4.30 | $4.38 | $4.30 | $4.36 | 25,357,400 |
May 10 2007 | $4.35 | $4.38 | $4.27 | $4.29 | 26,700,800 |
May 09 2007 | $4.36 | $4.41 | $4.32 | $4.34 | 62,769,800 |
May 08 2007 | $4.24 | $4.37 | $4.24 | $4.36 | 60,113,400 |
May 07 2007 | $4.26 | $4.28 | $4.24 | $4.25 | 12,470,500 |
May 04 2007 | $4.26 | $4.28 | $4.22 | $4.28 | 22,605,400 |
May 03 2007 | $4.23 | $4.28 | $4.23 | $4.26 | 19,884,500 |
May 02 2007 | $4.20 | $4.27 | $4.20 | $4.25 | 26,871,000 |
May 01 2007 | $4.18 | $4.21 | $4.14 | $4.19 | 27,601,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
