The closing price for Ford Motor (F) in December 2004 was $6.84, on December 31, 2004. It was up 3.4% for the month. The latest price is $13.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $6.89 | $6.92 | $6.82 | $6.84 | 3,663,700 |
December 30 2004 | $6.95 | $6.95 | $6.87 | $6.92 | 3,273,700 |
December 29 2004 | $6.90 | $6.95 | $6.88 | $6.89 | 3,650,700 |
December 28 2004 | $6.93 | $6.98 | $6.89 | $6.95 | 3,429,900 |
December 27 2004 | $6.92 | $7.00 | $6.87 | $6.89 | 3,173,300 |
December 23 2004 | $6.93 | $6.96 | $6.88 | $6.92 | 3,640,800 |
December 22 2004 | $6.87 | $7.01 | $6.87 | $6.93 | 8,389,600 |
December 21 2004 | $6.83 | $6.92 | $6.82 | $6.87 | 8,552,400 |
December 20 2004 | $6.69 | $6.89 | $6.69 | $6.85 | 10,671,700 |
December 17 2004 | $6.58 | $6.71 | $6.58 | $6.70 | 8,921,700 |
December 16 2004 | $6.67 | $6.70 | $6.63 | $6.64 | 4,677,800 |
December 15 2004 | $6.72 | $6.77 | $6.63 | $6.68 | 8,973,000 |
December 14 2004 | $6.67 | $6.72 | $6.64 | $6.69 | 7,521,800 |
December 13 2004 | $6.66 | $6.67 | $6.61 | $6.65 | 5,936,500 |
December 10 2004 | $6.67 | $6.73 | $6.60 | $6.64 | 7,368,800 |
December 09 2004 | $6.62 | $6.67 | $6.59 | $6.65 | 7,135,300 |
December 08 2004 | $6.65 | $6.69 | $6.63 | $6.64 | 6,837,700 |
December 07 2004 | $6.64 | $6.70 | $6.62 | $6.65 | 8,070,700 |
December 06 2004 | $6.64 | $6.70 | $6.63 | $6.67 | 6,045,000 |
December 03 2004 | $6.65 | $6.74 | $6.62 | $6.69 | 9,134,100 |
December 02 2004 | $6.61 | $6.66 | $6.57 | $6.65 | 10,182,300 |
December 01 2004 | $6.62 | $6.67 | $6.50 | $6.61 | 11,359,300 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.