The closing price for Ford Motor (F) between 1980 and 2000 was $9.65, on December 29, 2000. It was up 4,658.8% in that time. The latest price is $14.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $9.72 | $10.21 | $8.93 | $9.65 | 116,791,300 |
November 2000 | $10.57 | $11.01 | $9.29 | $9.36 | 95,879,500 |
October 2000 | $10.35 | $11.11 | $9.51 | $10.75 | 109,476,000 |
September 2000 | $9.94 | $11.03 | $9.71 | $10.37 | 183,741,000 |
August 2000 | $10.85 | $12.20 | $9.69 | $9.84 | 182,676,668 |
July 2000 | $9.93 | $11.19 | $9.93 | $10.83 | 109,982,759 |
June 2000 | $10.70 | $11.40 | $9.40 | $9.90 | 132,103,246 |
May 2000 | $12.15 | $12.15 | $10.56 | $10.74 | 126,082,051 |
April 2000 | $10.25 | $12.55 | $10.23 | $12.11 | 178,550,592 |
March 2000 | $9.18 | $10.23 | $8.82 | $10.07 | 191,078,058 |
February 2000 | $10.88 | $11.08 | $9.03 | $9.12 | 128,898,565 |
January 2000 | $11.44 | $11.97 | $10.26 | $10.90 | 134,592,734 |
December 1999 | $10.96 | $11.70 | $10.52 | $11.57 | 108,384,666 |
November 1999 | $11.93 | $12.18 | $10.86 | $10.96 | 94,752,287 |
October 1999 | $10.99 | $12.37 | $10.67 | $11.91 | 91,953,969 |
September 1999 | $11.20 | $11.51 | $10.44 | $10.80 | 92,000,918 |
August 1999 | $10.67 | $11.24 | $9.94 | $11.20 | 112,452,949 |
July 1999 | $12.25 | $12.49 | $10.36 | $10.42 | 131,789,867 |
June 1999 | $12.28 | $12.35 | $11.21 | $12.03 | 114,287,374 |
May 1999 | $13.62 | $14.38 | $11.91 | $12.17 | 113,688,694 |
April 1999 | $12.06 | $14.36 | $11.85 | $13.62 | 133,749,670 |
March 1999 | $12.43 | $12.83 | $11.69 | $11.99 | 110,589,036 |
February 1999 | $12.89 | $13.06 | $11.93 | $12.55 | 86,155,167 |
January 1999 | $12.30 | $13.96 | $12.05 | $13.00 | 135,661,436 |
December 1998 | $11.60 | $12.57 | $11.00 | $12.32 | 91,369,302 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
