The closing price for Ford Motor (F) in June 2003 was $4.86, on June 30, 2003. It was up 3.2% for the month. The latest price is $13.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $4.88 | $4.96 | $4.85 | $4.86 | 8,750,400 |
June 27 2003 | $4.97 | $4.98 | $4.87 | $4.88 | 5,544,600 |
June 26 2003 | $4.92 | $5.04 | $4.91 | $4.97 | 11,034,800 |
June 25 2003 | $5.04 | $5.09 | $4.92 | $4.96 | 6,183,800 |
June 24 2003 | $4.95 | $5.06 | $4.94 | $5.02 | 9,548,900 |
June 23 2003 | $5.13 | $5.14 | $4.98 | $5.00 | 8,717,700 |
June 20 2003 | $5.08 | $5.13 | $5.05 | $5.09 | 12,111,300 |
June 19 2003 | $5.07 | $5.11 | $4.99 | $4.99 | 9,321,000 |
June 18 2003 | $5.09 | $5.13 | $5.07 | $5.09 | 16,875,900 |
June 17 2003 | $5.02 | $5.18 | $5.00 | $5.17 | 13,702,400 |
June 16 2003 | $4.89 | $4.97 | $4.86 | $4.97 | 9,535,200 |
June 13 2003 | $4.98 | $4.98 | $4.77 | $4.85 | 11,737,700 |
June 12 2003 | $5.02 | $5.09 | $4.91 | $4.98 | 10,431,800 |
June 11 2003 | $4.83 | $5.02 | $4.77 | $5.01 | 14,542,800 |
June 10 2003 | $4.70 | $4.86 | $4.69 | $4.86 | 9,018,300 |
June 09 2003 | $4.74 | $4.74 | $4.62 | $4.65 | 6,517,700 |
June 06 2003 | $4.78 | $4.95 | $4.70 | $4.74 | 13,254,400 |
June 05 2003 | $4.63 | $4.70 | $4.56 | $4.69 | 11,447,800 |
June 04 2003 | $4.73 | $4.73 | $4.53 | $4.67 | 15,539,500 |
June 03 2003 | $4.83 | $4.88 | $4.66 | $4.73 | 16,037,800 |
June 02 2003 | $4.71 | $4.95 | $4.70 | $4.90 | 24,795,600 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.