The closing price for Ford Motor (F) in December 2018 was $5.41, on December 31, 2018. It was down 21.2% for the month. The latest price is $12.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $5.55 | $5.56 | $5.31 | $5.41 | 57,816,000 |
December 28 2018 | $5.54 | $5.69 | $5.49 | $5.53 | 47,331,700 |
December 27 2018 | $5.53 | $5.55 | $5.33 | $5.55 | 49,813,000 |
December 26 2018 | $5.47 | $5.56 | $5.24 | $5.55 | 58,810,000 |
December 24 2018 | $5.67 | $5.67 | $5.38 | $5.40 | 38,709,500 |
December 21 2018 | $5.82 | $5.94 | $5.69 | $5.70 | 57,542,300 |
December 20 2018 | $5.89 | $5.96 | $5.79 | $5.84 | 58,926,200 |
December 19 2018 | $5.99 | $6.12 | $5.85 | $5.89 | 75,272,900 |
December 18 2018 | $6.05 | $6.14 | $5.95 | $5.99 | 38,263,000 |
December 17 2018 | $6.00 | $6.17 | $5.95 | $6.01 | 44,469,900 |
December 14 2018 | $6.03 | $6.14 | $5.99 | $6.03 | 35,613,300 |
December 13 2018 | $6.13 | $6.16 | $5.99 | $6.01 | 34,200,400 |
December 12 2018 | $6.11 | $6.18 | $6.08 | $6.11 | 40,602,700 |
December 11 2018 | $6.17 | $6.23 | $6.01 | $6.04 | 42,294,500 |
December 10 2018 | $6.25 | $6.26 | $5.93 | $6.03 | 56,499,700 |
December 07 2018 | $6.38 | $6.46 | $6.23 | $6.24 | 43,534,800 |
December 06 2018 | $6.45 | $6.45 | $6.31 | $6.38 | 53,963,600 |
December 04 2018 | $6.76 | $6.79 | $6.50 | $6.50 | 57,930,300 |
December 03 2018 | $6.87 | $6.97 | $6.79 | $6.79 | 64,668,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
