The closing price for Ford Motor (F) in 2006 was $3.73, on December 29, 2006. It was up 0.5% for the year. The latest price is $13.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $3.71 | $3.76 | $3.70 | $3.73 | 33,603,900 |
December 28 2006 | $3.80 | $3.80 | $3.71 | $3.73 | 30,125,500 |
December 27 2006 | $3.78 | $3.80 | $3.74 | $3.77 | 45,436,700 |
December 26 2006 | $3.70 | $3.76 | $3.66 | $3.72 | 32,048,100 |
December 22 2006 | $3.64 | $3.71 | $3.61 | $3.69 | 55,616,400 |
December 21 2006 | $3.65 | $3.69 | $3.61 | $3.63 | 59,655,100 |
December 20 2006 | $3.59 | $3.65 | $3.58 | $3.64 | 88,055,200 |
December 19 2006 | $3.54 | $3.58 | $3.52 | $3.57 | 94,259,000 |
December 18 2006 | $3.54 | $3.54 | $3.47 | $3.50 | 53,319,800 |
December 15 2006 | $3.55 | $3.59 | $3.50 | $3.52 | 83,637,500 |
December 14 2006 | $3.44 | $3.53 | $3.41 | $3.53 | 112,906,400 |
December 13 2006 | $3.54 | $3.56 | $3.41 | $3.42 | 168,210,200 |
December 12 2006 | $3.59 | $3.62 | $3.52 | $3.52 | 112,821,100 |
December 11 2006 | $3.61 | $3.64 | $3.56 | $3.60 | 73,746,800 |
December 08 2006 | $3.55 | $3.60 | $3.47 | $3.59 | 195,921,200 |
December 07 2006 | $3.64 | $3.64 | $3.55 | $3.56 | 338,318,500 |
December 06 2006 | $3.80 | $3.80 | $3.62 | $3.66 | 185,085,400 |
December 05 2006 | $3.79 | $3.89 | $3.69 | $3.82 | 114,612,400 |
December 04 2006 | $3.96 | $4.01 | $3.92 | $3.92 | 37,117,100 |
December 01 2006 | $4.03 | $4.05 | $3.95 | $4.00 | 34,609,600 |
November 30 2006 | $4.07 | $4.14 | $4.04 | $4.04 | 23,230,300 |
November 29 2006 | $4.16 | $4.17 | $4.03 | $4.06 | 30,529,900 |
November 28 2006 | $4.05 | $4.08 | $3.98 | $4.05 | 36,096,700 |
November 27 2006 | $4.25 | $4.25 | $4.05 | $4.06 | 37,061,300 |
November 24 2006 | $4.26 | $4.30 | $4.24 | $4.24 | 6,320,200 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.