The closing price for Ford Motor (F) in June 2005 was $4.87, on June 30, 2005. It was up 2% for the month. The latest price is $13.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $4.96 | $5.02 | $4.87 | $4.87 | 8,847,700 |
June 29 2005 | $4.97 | $5.01 | $4.91 | $4.95 | 8,049,500 |
June 28 2005 | $4.82 | $4.98 | $4.82 | $4.95 | 6,826,300 |
June 27 2005 | $4.84 | $4.92 | $4.80 | $4.82 | 8,995,900 |
June 24 2005 | $4.93 | $4.93 | $4.84 | $4.86 | 9,935,800 |
June 23 2005 | $5.04 | $5.12 | $4.89 | $4.95 | 14,550,600 |
June 22 2005 | $5.19 | $5.19 | $5.03 | $5.08 | 29,048,800 |
June 21 2005 | $5.32 | $5.35 | $5.28 | $5.32 | 10,520,100 |
June 20 2005 | $5.38 | $5.46 | $5.25 | $5.29 | 12,235,500 |
June 17 2005 | $5.41 | $5.41 | $5.29 | $5.37 | 18,267,000 |
June 16 2005 | $5.38 | $5.44 | $5.36 | $5.41 | 18,109,300 |
June 15 2005 | $5.23 | $5.33 | $5.20 | $5.31 | 18,048,100 |
June 14 2005 | $5.09 | $5.35 | $5.04 | $5.15 | 25,152,500 |
June 13 2005 | $4.88 | $5.11 | $4.86 | $5.01 | 17,563,400 |
June 10 2005 | $4.77 | $5.25 | $4.77 | $4.92 | 27,942,800 |
June 09 2005 | $4.80 | $4.81 | $4.74 | $4.77 | 9,099,000 |
June 08 2005 | $4.83 | $4.89 | $4.80 | $4.80 | 10,191,200 |
June 07 2005 | $4.74 | $4.83 | $4.74 | $4.79 | 7,351,000 |
June 06 2005 | $4.72 | $4.75 | $4.69 | $4.74 | 6,460,900 |
June 03 2005 | $4.88 | $4.88 | $4.71 | $4.71 | 17,854,800 |
June 02 2005 | $4.76 | $4.91 | $4.74 | $4.89 | 19,830,200 |
June 01 2005 | $4.78 | $4.82 | $4.70 | $4.72 | 13,932,100 |
Daily pricing data for Ford Motor dates back to 6/1/1972, and may be incomplete.