The closing price for Ford Motor (F) in December 2002 was $4.07, on December 31, 2002. It was down 20.2% for the month. The latest price is $13.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.16 | $4.19 | $4.07 | $4.07 | 7,257,400 |
December 30 2002 | $4.20 | $4.24 | $4.14 | $4.21 | 5,935,400 |
December 27 2002 | $4.27 | $4.29 | $4.17 | $4.20 | 3,873,300 |
December 26 2002 | $4.23 | $4.32 | $4.22 | $4.29 | 4,364,000 |
December 24 2002 | $4.24 | $4.26 | $4.17 | $4.21 | 2,599,000 |
December 23 2002 | $4.28 | $4.32 | $4.21 | $4.22 | 5,316,900 |
December 20 2002 | $4.30 | $4.35 | $4.27 | $4.28 | 9,582,900 |
December 19 2002 | $4.21 | $4.35 | $4.21 | $4.28 | 8,413,700 |
December 18 2002 | $4.30 | $4.33 | $4.22 | $4.25 | 7,449,700 |
December 17 2002 | $4.28 | $4.39 | $4.26 | $4.33 | 7,138,700 |
December 16 2002 | $4.25 | $4.35 | $4.25 | $4.35 | 5,671,300 |
December 13 2002 | $4.28 | $4.30 | $4.22 | $4.25 | 6,052,500 |
December 12 2002 | $4.20 | $4.36 | $4.20 | $4.32 | 6,634,200 |
December 11 2002 | $4.21 | $4.35 | $4.16 | $4.24 | 7,737,000 |
December 10 2002 | $4.22 | $4.27 | $4.14 | $4.21 | 5,554,700 |
December 09 2002 | $4.19 | $4.31 | $4.09 | $4.14 | 8,615,400 |
December 06 2002 | $4.32 | $4.34 | $4.23 | $4.33 | 11,901,000 |
December 05 2002 | $4.54 | $4.55 | $4.35 | $4.39 | 11,760,200 |
December 04 2002 | $4.36 | $4.58 | $4.25 | $4.45 | 19,457,600 |
December 03 2002 | $5.02 | $5.02 | $4.34 | $4.36 | 29,231,300 |
December 02 2002 | $5.10 | $5.22 | $4.98 | $5.02 | 12,192,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.