The closing price for Ford Motor (F) in 2012 was $6.78, on December 31, 2012. It was up 19.9% for the year. The latest price is $13.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $6.75 | $6.85 | $6.68 | $6.78 | 106,908,900 |
December 28 2012 | $6.57 | $6.75 | $6.56 | $6.74 | 95,668,600 |
December 27 2012 | $6.70 | $6.71 | $6.47 | $6.68 | 108,315,100 |
December 26 2012 | $6.45 | $6.70 | $6.45 | $6.70 | 140,331,900 |
December 24 2012 | $6.11 | $6.50 | $6.11 | $6.50 | 91,734,900 |
December 21 2012 | $6.05 | $6.21 | $6.01 | $6.21 | 94,489,300 |
December 20 2012 | $6.15 | $6.18 | $6.07 | $6.17 | 47,750,100 |
December 19 2012 | $6.18 | $6.21 | $6.09 | $6.14 | 54,884,700 |
December 18 2012 | $6.01 | $6.12 | $5.97 | $6.11 | 61,810,400 |
December 17 2012 | $5.85 | $5.98 | $5.84 | $5.97 | 46,983,300 |
December 14 2012 | $5.90 | $5.90 | $5.78 | $5.81 | 36,933,500 |
December 13 2012 | $6.00 | $6.02 | $5.87 | $5.90 | 35,443,200 |
December 12 2012 | $6.03 | $6.06 | $5.99 | $6.01 | 31,099,900 |
December 11 2012 | $6.03 | $6.07 | $5.97 | $6.02 | 36,326,900 |
December 10 2012 | $5.98 | $6.04 | $5.98 | $6.01 | 26,025,200 |
December 07 2012 | $5.90 | $6.02 | $5.90 | $6.01 | 38,404,500 |
December 06 2012 | $5.90 | $5.92 | $5.86 | $5.89 | 31,065,800 |
December 05 2012 | $5.93 | $5.97 | $5.86 | $5.92 | 33,152,400 |
December 04 2012 | $5.97 | $5.99 | $5.88 | $5.92 | 37,760,200 |
December 03 2012 | $6.06 | $6.13 | $5.97 | $5.98 | 47,746,300 |
November 30 2012 | $6.03 | $6.08 | $5.93 | $6.00 | 41,329,600 |
November 29 2012 | $5.93 | $6.04 | $5.93 | $6.04 | 57,289,300 |
November 28 2012 | $5.79 | $5.90 | $5.75 | $5.89 | 38,496,900 |
November 27 2012 | $5.81 | $5.90 | $5.81 | $5.81 | 37,610,000 |
November 26 2012 | $5.79 | $5.84 | $5.75 | $5.82 | 26,831,700 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.
