The closing price for Ford Motor (F) in July 2015 was $8.20, on July 31, 2015. It was down 1% for the month. The latest price is $12.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2015 | $8.39 | $8.40 | $8.14 | $8.20 | 32,654,400 |
July 30 2015 | $8.41 | $8.46 | $8.27 | $8.35 | 34,980,300 |
July 29 2015 | $8.20 | $8.46 | $8.19 | $8.41 | 52,125,400 |
July 28 2015 | $8.18 | $8.21 | $7.99 | $8.11 | 56,398,500 |
July 27 2015 | $7.85 | $7.99 | $7.79 | $7.96 | 43,857,200 |
July 24 2015 | $8.05 | $8.06 | $7.83 | $7.87 | 26,050,900 |
July 23 2015 | $8.07 | $8.14 | $7.98 | $7.99 | 29,440,400 |
July 22 2015 | $7.93 | $7.94 | $7.85 | $7.89 | 30,909,700 |
July 21 2015 | $7.95 | $7.96 | $7.91 | $7.94 | 19,334,700 |
July 20 2015 | $8.05 | $8.07 | $7.95 | $7.97 | 25,428,200 |
July 17 2015 | $7.94 | $8.04 | $7.92 | $8.04 | 31,718,000 |
July 16 2015 | $8.06 | $8.09 | $7.91 | $7.97 | 33,938,900 |
July 15 2015 | $8.11 | $8.13 | $7.99 | $8.07 | 21,892,100 |
July 14 2015 | $8.05 | $8.13 | $7.98 | $8.10 | 20,830,700 |
July 13 2015 | $8.01 | $8.01 | $7.89 | $8.01 | 19,864,000 |
July 10 2015 | $7.92 | $7.95 | $7.85 | $7.92 | 20,093,600 |
July 09 2015 | $7.99 | $8.00 | $7.81 | $7.84 | 29,660,700 |
July 08 2015 | $8.03 | $8.05 | $7.81 | $7.86 | 42,278,500 |
July 07 2015 | $8.08 | $8.15 | $7.94 | $8.12 | 28,151,300 |
July 06 2015 | $8.07 | $8.15 | $8.04 | $8.09 | 22,609,800 |
July 02 2015 | $8.21 | $8.25 | $8.10 | $8.14 | 18,482,400 |
July 01 2015 | $8.28 | $8.30 | $8.10 | $8.20 | 31,744,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.