The closing price for Ford Motor (F) in December 2005 was $3.75, on December 30, 2005. It was down 6.3% for the month. The latest price is $13.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $3.77 | $3.84 | $3.72 | $3.75 | 20,357,100 |
December 29 2005 | $3.80 | $3.82 | $3.76 | $3.80 | 16,915,400 |
December 28 2005 | $3.84 | $3.84 | $3.78 | $3.81 | 12,060,400 |
December 27 2005 | $3.85 | $3.87 | $3.83 | $3.84 | 10,328,400 |
December 23 2005 | $3.86 | $3.89 | $3.84 | $3.84 | 11,580,600 |
December 22 2005 | $3.91 | $3.96 | $3.85 | $3.87 | 20,931,800 |
December 21 2005 | $3.91 | $4.01 | $3.89 | $3.90 | 16,973,100 |
December 20 2005 | $3.97 | $4.01 | $3.91 | $3.91 | 11,882,800 |
December 19 2005 | $4.04 | $4.09 | $3.94 | $4.00 | 23,189,300 |
December 16 2005 | $3.99 | $4.04 | $3.96 | $4.04 | 31,934,300 |
December 15 2005 | $3.99 | $4.07 | $3.96 | $3.97 | 19,668,000 |
December 14 2005 | $3.93 | $4.00 | $3.93 | $3.97 | 16,893,900 |
December 13 2005 | $3.95 | $3.98 | $3.92 | $3.95 | 13,518,500 |
December 12 2005 | $3.98 | $4.03 | $3.96 | $3.98 | 12,271,800 |
December 09 2005 | $3.97 | $4.02 | $3.95 | $3.98 | 10,176,200 |
December 08 2005 | $3.96 | $4.01 | $3.93 | $3.97 | 11,010,800 |
December 07 2005 | $3.99 | $4.03 | $3.94 | $3.99 | 19,674,300 |
December 06 2005 | $3.93 | $3.97 | $3.92 | $3.94 | 11,626,300 |
December 05 2005 | $3.94 | $3.94 | $3.89 | $3.92 | 17,229,800 |
December 02 2005 | $3.93 | $3.99 | $3.90 | $3.96 | 13,325,000 |
December 01 2005 | $4.01 | $4.04 | $3.87 | $3.94 | 29,998,000 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.