The closing price for Ford Motor (F) in August 2016 was $7.51, on August 31, 2016. It was down 0.1% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $7.44 | $7.52 | $7.44 | $7.51 | 26,030,600 |
August 30 2016 | $7.44 | $7.49 | $7.41 | $7.48 | 26,040,400 |
August 29 2016 | $7.38 | $7.45 | $7.38 | $7.44 | 22,243,200 |
August 26 2016 | $7.44 | $7.48 | $7.36 | $7.38 | 22,645,900 |
August 25 2016 | $7.33 | $7.47 | $7.28 | $7.44 | 44,713,700 |
August 24 2016 | $7.40 | $7.42 | $7.32 | $7.33 | 19,999,600 |
August 23 2016 | $7.39 | $7.41 | $7.35 | $7.41 | 34,634,100 |
August 22 2016 | $7.36 | $7.38 | $7.33 | $7.37 | 22,458,400 |
August 19 2016 | $7.33 | $7.40 | $7.30 | $7.39 | 21,891,400 |
August 18 2016 | $7.35 | $7.37 | $7.32 | $7.35 | 23,629,500 |
August 17 2016 | $7.35 | $7.39 | $7.29 | $7.39 | 23,434,500 |
August 16 2016 | $7.36 | $7.41 | $7.35 | $7.36 | 20,450,100 |
August 15 2016 | $7.38 | $7.42 | $7.37 | $7.41 | 16,371,100 |
August 12 2016 | $7.33 | $7.38 | $7.30 | $7.35 | 18,816,900 |
August 11 2016 | $7.34 | $7.38 | $7.31 | $7.34 | 24,987,300 |
August 10 2016 | $7.33 | $7.37 | $7.29 | $7.30 | 24,555,800 |
August 09 2016 | $7.25 | $7.38 | $7.24 | $7.34 | 30,097,800 |
August 08 2016 | $7.29 | $7.35 | $7.24 | $7.26 | 33,310,600 |
August 05 2016 | $7.25 | $7.31 | $7.25 | $7.27 | 31,219,500 |
August 04 2016 | $7.23 | $7.29 | $7.19 | $7.20 | 38,443,200 |
August 03 2016 | $7.17 | $7.27 | $7.12 | $7.23 | 47,323,300 |
August 02 2016 | $7.36 | $7.37 | $7.10 | $7.12 | 101,624,900 |
August 01 2016 | $7.52 | $7.53 | $7.39 | $7.44 | 51,963,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.