The closing price for Ford Motor (F) in 2000 was $9.53, on December 29, 2000. It was down 15.7% for the year. The latest price is $14.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $9.78 | $9.78 | $9.48 | $9.53 | 4,746,800 |
December 28 2000 | $9.68 | $9.88 | $9.68 | $9.86 | 3,995,500 |
December 27 2000 | $9.45 | $9.68 | $9.42 | $9.58 | 5,228,800 |
December 26 2000 | $9.27 | $9.81 | $9.25 | $9.75 | 5,520,200 |
December 22 2000 | $9.25 | $9.75 | $9.07 | $9.27 | 8,402,800 |
December 21 2000 | $9.12 | $9.83 | $9.02 | $9.83 | 9,171,400 |
December 20 2000 | $9.40 | $9.45 | $8.81 | $8.99 | 7,916,000 |
December 19 2000 | $9.68 | $9.70 | $9.48 | $9.58 | 4,097,500 |
December 18 2000 | $9.37 | $9.63 | $9.32 | $9.55 | 5,042,200 |
December 15 2000 | $9.02 | $9.60 | $8.99 | $9.14 | 8,593,000 |
December 14 2000 | $9.60 | $9.73 | $9.42 | $9.45 | 5,470,100 |
December 13 2000 | $9.48 | $9.78 | $9.45 | $9.60 | 5,728,700 |
December 12 2000 | $9.58 | $9.86 | $9.58 | $9.60 | 4,245,800 |
December 11 2000 | $9.65 | $9.83 | $9.58 | $9.70 | 3,334,400 |
December 08 2000 | $9.75 | $9.96 | $9.63 | $9.81 | 3,727,400 |
December 07 2000 | $9.70 | $9.96 | $9.68 | $9.75 | 4,572,200 |
December 06 2000 | $9.65 | $9.86 | $9.55 | $9.70 | 6,054,700 |
December 05 2000 | $9.65 | $10.08 | $9.48 | $10.06 | 6,770,500 |
December 04 2000 | $9.35 | $9.91 | $9.27 | $9.68 | 6,196,600 |
December 01 2000 | $9.60 | $9.98 | $9.35 | $9.83 | 7,976,700 |
November 30 2000 | $9.60 | $9.73 | $9.17 | $9.25 | 8,213,300 |
November 29 2000 | $9.91 | $10.06 | $9.91 | $9.93 | 2,770,700 |
November 28 2000 | $10.03 | $10.14 | $9.81 | $9.81 | 3,531,100 |
November 27 2000 | $9.70 | $10.14 | $9.70 | $9.98 | 3,359,100 |
November 24 2000 | $9.70 | $9.91 | $9.68 | $9.78 | 1,024,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.