The closing price for Ford Motor (F) in June 2004 was $7.13, on June 30, 2004. It was up 5.3% for the month. The latest price is $13.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $7.28 | $7.28 | $7.08 | $7.13 | 7,564,000 |
June 29 2004 | $7.13 | $7.26 | $7.05 | $7.23 | 10,632,700 |
June 28 2004 | $7.29 | $7.34 | $7.08 | $7.13 | 11,344,700 |
June 25 2004 | $7.36 | $7.40 | $7.22 | $7.22 | 10,043,200 |
June 24 2004 | $7.45 | $7.49 | $7.35 | $7.36 | 14,262,700 |
June 23 2004 | $7.29 | $7.51 | $7.27 | $7.45 | 16,771,800 |
June 22 2004 | $7.13 | $7.29 | $7.11 | $7.29 | 11,898,100 |
June 21 2004 | $7.27 | $7.29 | $7.11 | $7.13 | 6,842,800 |
June 18 2004 | $7.13 | $7.27 | $7.09 | $7.24 | 11,043,200 |
June 17 2004 | $7.18 | $7.18 | $7.02 | $7.13 | 9,764,600 |
June 16 2004 | $7.04 | $7.25 | $6.96 | $7.12 | 10,466,800 |
June 15 2004 | $6.96 | $7.08 | $6.96 | $7.02 | 6,820,300 |
June 14 2004 | $7.08 | $7.08 | $6.92 | $6.94 | 7,418,700 |
June 10 2004 | $7.08 | $7.13 | $7.05 | $7.10 | 8,305,000 |
June 09 2004 | $6.99 | $7.09 | $6.92 | $7.02 | 7,185,000 |
June 08 2004 | $6.93 | $7.05 | $6.89 | $7.03 | 9,584,000 |
June 07 2004 | $6.83 | $6.96 | $6.81 | $6.93 | 12,419,600 |
June 04 2004 | $6.73 | $6.84 | $6.73 | $6.79 | 5,566,900 |
June 03 2004 | $6.78 | $6.84 | $6.68 | $6.72 | 8,248,500 |
June 02 2004 | $6.93 | $6.93 | $6.73 | $6.79 | 10,748,000 |
June 01 2004 | $6.77 | $6.88 | $6.70 | $6.85 | 8,984,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.