The closing price for Ford Motor (F) in 2000 was $9.86, on December 29, 2000. It was down 15.7% for the year. The latest price is $12.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10.13 | $10.13 | $9.81 | $9.86 | 4,746,800 |
December 28 2000 | $10.02 | $10.23 | $10.02 | $10.21 | 3,995,500 |
December 27 2000 | $9.78 | $10.02 | $9.76 | $9.92 | 5,228,800 |
December 26 2000 | $9.60 | $10.15 | $9.57 | $10.10 | 5,520,200 |
December 22 2000 | $9.57 | $10.10 | $9.39 | $9.60 | 8,402,800 |
December 21 2000 | $9.44 | $10.18 | $9.34 | $10.18 | 9,171,400 |
December 20 2000 | $9.73 | $9.78 | $9.13 | $9.31 | 7,916,000 |
December 19 2000 | $10.02 | $10.05 | $9.81 | $9.92 | 4,097,500 |
December 18 2000 | $9.71 | $9.97 | $9.65 | $9.89 | 5,042,200 |
December 15 2000 | $9.34 | $9.94 | $9.31 | $9.47 | 8,593,000 |
December 14 2000 | $9.94 | $10.07 | $9.76 | $9.78 | 5,470,100 |
December 13 2000 | $9.81 | $10.13 | $9.78 | $9.94 | 5,728,700 |
December 12 2000 | $9.92 | $10.21 | $9.92 | $9.94 | 4,245,800 |
December 11 2000 | $9.99 | $10.18 | $9.92 | $10.05 | 3,334,400 |
December 08 2000 | $10.10 | $10.31 | $9.97 | $10.15 | 3,727,400 |
December 07 2000 | $10.05 | $10.31 | $10.02 | $10.10 | 4,572,200 |
December 06 2000 | $9.99 | $10.21 | $9.89 | $10.05 | 6,054,700 |
December 05 2000 | $9.99 | $10.44 | $9.81 | $10.42 | 6,770,500 |
December 04 2000 | $9.68 | $10.26 | $9.60 | $10.02 | 6,196,600 |
December 01 2000 | $9.94 | $10.34 | $9.68 | $10.18 | 7,976,700 |
November 30 2000 | $9.94 | $10.07 | $9.50 | $9.57 | 8,213,300 |
November 29 2000 | $10.26 | $10.42 | $10.26 | $10.28 | 2,770,700 |
November 28 2000 | $10.39 | $10.49 | $10.15 | $10.15 | 3,531,100 |
November 27 2000 | $10.05 | $10.49 | $10.05 | $10.34 | 3,359,100 |
November 24 2000 | $10.05 | $10.26 | $10.02 | $10.13 | 1,024,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
