The closing price for Ford Motor (F) in June 2004 was $7.21, on June 30, 2004. It was up 5.3% for the month. The latest price is $13.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2004 | $7.36 | $7.36 | $7.15 | $7.21 | 7,564,000 |
June 29 2004 | $7.20 | $7.34 | $7.13 | $7.31 | 10,632,700 |
June 28 2004 | $7.37 | $7.42 | $7.15 | $7.21 | 11,344,700 |
June 25 2004 | $7.44 | $7.48 | $7.30 | $7.30 | 10,043,200 |
June 24 2004 | $7.54 | $7.57 | $7.43 | $7.44 | 14,262,700 |
June 23 2004 | $7.37 | $7.59 | $7.35 | $7.54 | 16,771,800 |
June 22 2004 | $7.21 | $7.37 | $7.19 | $7.37 | 11,898,100 |
June 21 2004 | $7.35 | $7.37 | $7.19 | $7.21 | 6,842,800 |
June 18 2004 | $7.20 | $7.35 | $7.16 | $7.32 | 11,043,200 |
June 17 2004 | $7.25 | $7.25 | $7.10 | $7.20 | 9,764,600 |
June 16 2004 | $7.12 | $7.33 | $7.03 | $7.20 | 10,466,800 |
June 15 2004 | $7.04 | $7.15 | $7.04 | $7.10 | 6,820,300 |
June 14 2004 | $7.16 | $7.16 | $6.99 | $7.01 | 7,418,700 |
June 10 2004 | $7.16 | $7.21 | $7.13 | $7.18 | 8,305,000 |
June 09 2004 | $7.07 | $7.16 | $6.99 | $7.09 | 7,185,000 |
June 08 2004 | $7.00 | $7.13 | $6.97 | $7.10 | 9,584,000 |
June 07 2004 | $6.90 | $7.04 | $6.89 | $7.00 | 12,419,600 |
June 04 2004 | $6.80 | $6.91 | $6.80 | $6.87 | 5,566,900 |
June 03 2004 | $6.85 | $6.91 | $6.75 | $6.79 | 8,248,500 |
June 02 2004 | $7.00 | $7.00 | $6.80 | $6.86 | 10,748,000 |
June 01 2004 | $6.84 | $6.95 | $6.78 | $6.93 | 8,984,500 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.