The closing price for Ford Motor (F) in 2013 was $8.39, on December 31, 2013. It was up 19.7% for the year. The latest price is $12.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $8.32 | $8.39 | $8.30 | $8.39 | 27,829,000 |
December 30 2013 | $8.36 | $8.39 | $8.30 | $8.31 | 32,832,800 |
December 27 2013 | $8.35 | $8.35 | $8.30 | $8.32 | 21,842,000 |
December 26 2013 | $8.28 | $8.34 | $8.28 | $8.34 | 24,966,000 |
December 24 2013 | $8.27 | $8.28 | $8.21 | $8.26 | 22,642,200 |
December 23 2013 | $8.43 | $8.43 | $8.22 | $8.24 | 59,222,000 |
December 20 2013 | $8.35 | $8.43 | $8.33 | $8.39 | 61,508,000 |
December 19 2013 | $8.41 | $8.43 | $8.30 | $8.32 | 84,636,000 |
December 18 2013 | $8.70 | $8.70 | $8.25 | $8.51 | 220,363,000 |
December 17 2013 | $9.17 | $9.24 | $9.06 | $9.08 | 40,555,800 |
December 16 2013 | $9.09 | $9.21 | $9.09 | $9.17 | 38,001,800 |
December 13 2013 | $8.96 | $9.13 | $8.95 | $9.02 | 48,535,500 |
December 12 2013 | $8.90 | $8.95 | $8.81 | $8.92 | 30,945,400 |
December 11 2013 | $9.00 | $9.04 | $8.88 | $8.93 | 37,848,800 |
December 10 2013 | $9.00 | $9.08 | $8.98 | $8.99 | 30,523,600 |
December 09 2013 | $9.07 | $9.13 | $8.98 | $9.01 | 34,369,700 |
December 06 2013 | $9.20 | $9.22 | $9.04 | $9.08 | 33,254,500 |
December 05 2013 | $9.06 | $9.17 | $8.99 | $9.11 | 44,793,800 |
December 04 2013 | $9.04 | $9.12 | $8.97 | $9.04 | 40,104,000 |
December 03 2013 | $9.27 | $9.36 | $8.93 | $9.01 | 74,867,000 |
December 02 2013 | $9.31 | $9.36 | $9.26 | $9.28 | 27,749,600 |
November 29 2013 | $9.28 | $9.35 | $9.27 | $9.29 | 14,918,800 |
November 27 2013 | $9.17 | $9.30 | $9.14 | $9.26 | 31,559,700 |
November 26 2013 | $9.27 | $9.27 | $9.17 | $9.18 | 26,440,600 |
November 25 2013 | $9.30 | $9.32 | $9.21 | $9.21 | 25,125,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
