The closing price for Ford Motor (F) in May 2015 was $8.69, on May 29, 2015. It was down 4.6% for the month. The latest price is $11.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $8.77 | $8.82 | $8.68 | $8.69 | 19,060,400 |
May 28 2015 | $8.75 | $8.78 | $8.73 | $8.76 | 13,959,000 |
May 27 2015 | $8.72 | $8.80 | $8.70 | $8.77 | 18,763,900 |
May 26 2015 | $8.74 | $8.78 | $8.67 | $8.70 | 25,002,900 |
May 22 2015 | $8.88 | $8.88 | $8.74 | $8.74 | 24,795,800 |
May 21 2015 | $8.75 | $8.90 | $8.74 | $8.88 | 23,962,000 |
May 20 2015 | $8.90 | $8.91 | $8.74 | $8.76 | 22,391,500 |
May 19 2015 | $8.93 | $8.95 | $8.85 | $8.88 | 15,145,300 |
May 18 2015 | $8.86 | $8.96 | $8.85 | $8.92 | 19,491,900 |
May 15 2015 | $8.74 | $8.87 | $8.74 | $8.86 | 18,937,700 |
May 14 2015 | $8.88 | $8.90 | $8.70 | $8.74 | 28,794,700 |
May 13 2015 | $8.90 | $8.94 | $8.80 | $8.82 | 20,890,400 |
May 12 2015 | $8.93 | $8.96 | $8.88 | $8.91 | 17,670,000 |
May 11 2015 | $8.96 | $9.07 | $8.96 | $8.96 | 17,249,800 |
May 08 2015 | $8.94 | $9.00 | $8.93 | $8.97 | 21,336,800 |
May 07 2015 | $8.85 | $8.91 | $8.67 | $8.88 | 26,996,600 |
May 06 2015 | $8.94 | $8.97 | $8.82 | $8.86 | 26,381,200 |
May 05 2015 | $9.03 | $9.06 | $8.89 | $8.89 | 32,248,900 |
May 04 2015 | $9.05 | $9.09 | $9.02 | $9.04 | 15,078,700 |
May 01 2015 | $9.10 | $9.13 | $8.99 | $9.05 | 20,602,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
