The closing price for Ford Motor (F) in December 2004 was $6.77, on December 31, 2004. It was up 3.4% for the month. The latest price is $13.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $6.82 | $6.84 | $6.74 | $6.77 | 3,663,700 |
December 30 2004 | $6.87 | $6.87 | $6.80 | $6.84 | 3,273,700 |
December 29 2004 | $6.83 | $6.88 | $6.81 | $6.81 | 3,650,700 |
December 28 2004 | $6.86 | $6.91 | $6.81 | $6.88 | 3,429,900 |
December 27 2004 | $6.84 | $6.92 | $6.80 | $6.81 | 3,173,300 |
December 23 2004 | $6.86 | $6.88 | $6.80 | $6.84 | 3,640,800 |
December 22 2004 | $6.80 | $6.93 | $6.80 | $6.86 | 8,389,600 |
December 21 2004 | $6.76 | $6.84 | $6.74 | $6.80 | 8,552,400 |
December 20 2004 | $6.62 | $6.82 | $6.62 | $6.78 | 10,671,700 |
December 17 2004 | $6.51 | $6.63 | $6.51 | $6.63 | 8,921,700 |
December 16 2004 | $6.60 | $6.62 | $6.56 | $6.57 | 4,677,800 |
December 15 2004 | $6.65 | $6.70 | $6.56 | $6.61 | 8,973,000 |
December 14 2004 | $6.60 | $6.65 | $6.57 | $6.62 | 7,521,800 |
December 13 2004 | $6.59 | $6.60 | $6.54 | $6.58 | 5,936,500 |
December 10 2004 | $6.60 | $6.66 | $6.53 | $6.57 | 7,368,800 |
December 09 2004 | $6.55 | $6.60 | $6.52 | $6.58 | 7,135,300 |
December 08 2004 | $6.58 | $6.62 | $6.56 | $6.57 | 6,837,700 |
December 07 2004 | $6.57 | $6.63 | $6.55 | $6.58 | 8,070,700 |
December 06 2004 | $6.56 | $6.62 | $6.56 | $6.60 | 6,045,000 |
December 03 2004 | $6.58 | $6.67 | $6.55 | $6.62 | 9,134,100 |
December 02 2004 | $6.54 | $6.59 | $6.50 | $6.58 | 10,182,300 |
December 01 2004 | $6.55 | $6.60 | $6.43 | $6.54 | 11,359,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.