The closing price for Ford Motor (F) in 1979 was $0.20, on December 31, 1979. It was down 16.5% for the year. The latest price is $13.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1979 | $0.21 | $0.21 | $0.20 | $0.20 | 3,916,126 |
December 28 1979 | $0.21 | $0.21 | $0.20 | $0.21 | 5,057,918 |
December 27 1979 | $0.21 | $0.21 | $0.20 | $0.21 | 5,526,472 |
December 26 1979 | $0.21 | $0.21 | $0.21 | $0.21 | 3,168,905 |
December 24 1979 | $0.21 | $0.21 | $0.21 | $0.21 | 2,697,885 |
December 21 1979 | $0.21 | $0.21 | $0.21 | $0.21 | 3,585,672 |
December 20 1979 | $0.21 | $0.21 | $0.21 | $0.21 | 3,489,495 |
December 19 1979 | $0.21 | $0.21 | $0.21 | $0.21 | 4,032,031 |
December 18 1979 | $0.21 | $0.21 | $0.21 | $0.21 | 4,036,964 |
December 17 1979 | $0.21 | $0.21 | $0.21 | $0.21 | 3,615,265 |
December 14 1979 | $0.21 | $0.22 | $0.21 | $0.22 | 4,510,450 |
December 13 1979 | $0.22 | $0.22 | $0.21 | $0.21 | 2,779,266 |
December 12 1979 | $0.22 | $0.22 | $0.22 | $0.22 | 4,979,004 |
December 11 1979 | $0.22 | $0.22 | $0.22 | $0.22 | 4,162,733 |
December 10 1979 | $0.21 | $0.22 | $0.21 | $0.21 | 3,511,690 |
December 07 1979 | $0.20 | $0.21 | $0.20 | $0.21 | 4,404,409 |
December 06 1979 | $0.20 | $0.20 | $0.20 | $0.20 | 3,918,592 |
December 05 1979 | $0.20 | $0.20 | $0.20 | $0.20 | 3,817,483 |
December 04 1979 | $0.20 | $0.20 | $0.20 | $0.20 | 4,503,052 |
December 03 1979 | $0.20 | $0.20 | $0.20 | $0.20 | 6,530,165 |
November 30 1979 | $0.20 | $0.20 | $0.19 | $0.20 | 3,395,784 |
November 29 1979 | $0.20 | $0.20 | $0.20 | $0.20 | 3,400,716 |
November 28 1979 | $0.20 | $0.20 | $0.19 | $0.20 | 3,048,068 |
November 27 1979 | $0.20 | $0.20 | $0.19 | $0.20 | 8,142,977 |
November 26 1979 | $0.20 | $0.20 | $0.20 | $0.20 | 7,420,417 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
